| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 78.31 | 77.47 | 78.30 | 1,904,400 | 1.28 |  | 1.66 |   |
| AA | Alcoa Corp | 28.93 | 28.20 | 28.27 | 3,407,500 | 0.07 | | 0.25 | |
| AAC | Aac Holdings Inc | 3.000 | 2.890 | 2.970 | 184,600 | 0.000 |  | 0.00 | |
| AAN | Aaron's Inc | 53.88 | 50.74 | 53.02 | 1,427,000 | -0.78 |  | 1.45 | |
| AAP | Advance Auto Parts Inc | 170.8 | 167.7 | 170.0 | 1,379,800 | 1.3 | | 0.74 | |
| AAT | American Assets Trust | 44.06 | 43.44 | 44.05 | 216,400 | 0.32 | | 0.73 | |
| AB | Alliancebernstein Holding LP | 30.22 | 29.88 | 30.00 | 451,200 | 0.16 | | 0.54 | |
| ABB | Abb Ltd | 19.83 | 19.63 | 19.82 | 2,601,700 | 0.47 | | 2.43 | |
| ABBV | Abbvie Inc | 81.70 | 80.16 | 80.85 | 6,299,600 | 0.33 | | 0.41 | |
| ABC | Amerisourcebergen Corp | 87.35 | 85.90 | 86.66 | 920,700 | 0.21 | | 0.24 | |
| ABEV | Ambev S.A. | 5.010 | 4.900 | 4.950 | 21,964,800 | 0.000 | | 0.00 | |
| ABG | Asbury Automotive Group Inc | 72.20 | 70.18 | 71.90 | 182,500 | 1.91 | | 2.73 | |
| ABM | ABM Industries Incorporated | 36.42 | 36.00 | 36.20 | 342,000 | 0.24 | | 0.67 | |
| ABR | Arbor Realty Trust | 12.32 | 11.76 | 12.30 | 2,202,600 | 0.44 | | 3.71 | |
| ABR-A | Arbor Realty Trust Inc | 25.30 | 25.23 | 25.28 | 3,200 | 0.11 | | 0.44 | |
| ABR-B | Arbor Realty Trust Inc | 25.57 | 25.57 | 25.57 | 800 | 0.16 | | 0.63 | |
| ABR-C | Arbor Realty Trust | 25.36 | 25.13 | 25.30 | 12,200 | 0.18 | | 0.72 | |
| ABT | Abbott Laboratories | 75.40 | 74.33 | 75.25 | 8,523,800 | 1.28 | | 1.73 | |
| AC | Associated Capital Group Inc | 42.48 | 41.42 | 42.13 | 5,600 | -0.07 | | 0.17 | |
| ACA | Arcosa Inc. | 31.60 | 30.25 | 31.46 | 374,500 | 1.07 | | 3.52 | |
| ACB | Aurora Cannabis Inc | 7.280 | 7.000 | 7.050 | 16,879,400 | -0.050 | | 0.70 | |
| ACC | American Campus Communities Inc | 45.68 | 45.22 | 45.63 | 1,437,400 | 0.33 | | 0.73 | |
| ACCO | Acco Brands Corp | 9.240 | 8.960 | 9.230 | 772,600 | 0.270 | | 3.01 | |
| ACH | Aluminum Corporation of China Ltd | 9.240 | 9.090 | 9.240 | 16,400 | -0.010 | | 0.11 | |
| ACM | Aecom Technology Corp | 30.63 | 30.16 | 30.44 | 1,741,400 | 0.39 | | 1.30 | |
| ACN | Accenture Plc | 159.3 | 158.2 | 159.2 | 2,395,200 | 1.4 | | 0.87 | |
| ACP | Avenue Income Credit Strategies | 11.93 | 11.83 | 11.89 | 90,700 | 0.09 | | 0.76 | |
| ACRE | Ares Commercial Real Estate Cor | 14.11 | 13.97 | 14.04 | 136,000 | 0.05 | | 0.36 | |
| ACV | Allianzgi Diversified Income & | 21.72 | 21.56 | 21.62 | 29,000 | 0.00 | | 0.00 | |
| ADC | Agree Realty Corp | 65.80 | 64.91 | 65.65 | 338,000 | 0.53 | | 0.81 | |
| ADM | Archer Daniels Midland Company | 42.54 | 41.82 | 41.98 | 4,055,800 | -0.26 | | 0.62 | |
| ADNT | Adient Plc | 20.44 | 19.54 | 20.38 | 1,633,700 | 0.89 | | 4.57 | |
| ADS | Alliance Data Systems Corp | 173.8 | 168.7 | 173.2 | 774,800 | 6.2 | | 3.74 | |
| ADSW | Advanced Disposal Services Inc | 27.34 | 26.63 | 27.33 | 673,500 | 0.65 | | 2.44 | |
| ADT | ADT Inc | 8.130 | 7.830 | 8.050 | 1,019,700 | 0.100 | | 1.26 | |
| ADX | Adams Express Company | 14.09 | 14.04 | 14.08 | 165,800 | 0.10 | | 0.72 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 22.04 | 21.47 | 22.00 | 11,700 | 0.40 | | 1.85 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 25.98 | 25.87 | 25.94 | 16,400 | 0.06 | | 0.23 | |
| AEE | Ameren Corp | 69.97 | 69.29 | 69.68 | 1,979,000 | 0.65 | | 0.94 | |
| AEG | Aegon N.V. | 5.170 | 5.090 | 5.160 | 1,651,800 | 0.210 | | 4.24 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.92 | 25.72 | 25.91 | 30,800 | 0.19 | | 0.74 | |
| AEL | American Equity Investment Life | 32.85 | 31.58 | 32.77 | 705,700 | 1.56 | | 5.00 | |
| AEM | Agnico-Eagle Mines Ltd | 43.18 | 41.98 | 43.14 | 1,684,300 | 1.28 | | 3.06 | |
| AEO | American Eagle Outfitters | 20.43 | 20.03 | 20.07 | 3,265,700 | -0.03 | | 0.15 | |
| AEP | American Electric Power Company | 79.96 | 79.02 | 79.27 | 2,740,300 | -0.08 | | 0.10 | |
| AER | Aercap Holdings N.V. | 48.30 | 47.60 | 48.07 | 1,113,800 | 0.39 | | 0.82 | |
| AES | The Aes Corp | 17.25 | 16.91 | 16.92 | 7,199,900 | -0.14 | | 0.82 | |
| AFB | Alliance National Municipal | 12.85 | 12.81 | 12.85 | 18,200 | 0.01 | | 0.08 | |
| AFC | Allied Capital Corp | 25.78 | 25.71 | 25.78 | 9,500 | 0.07 | | 0.27 | |
| AFG | American Financial Group | 98.67 | 97.29 | 98.10 | 386,900 | 1.44 | | 1.49 | |
| AFGE | American Financial Group Inc | 25.84 | 25.65 | 25.84 | 8,700 | 0.10 | | 0.39 | |
| AFGH | American Financial Group Inc | 25.90 | 25.80 | 25.82 | 8,100 | -0.08 | | 0.31 | |
| AFI | Armstrong Flooring Inc | 14.97 | 14.47 | 14.57 | 92,700 | -0.04 | | 0.27 | |
| AFL | Aflac Incorporated | 49.38 | 48.95 | 49.28 | 3,380,100 | 0.68 | | 1.40 | |
| AFS-A | Amtrust Financial Services Inc | 10.300 | 9.320 | 9.750 | 273,200 | -0.450 | | 4.41 | |
| AFS-B | Amtrust Financial Services Dep Pfd | 10.220 | 9.350 | 9.710 | 202,200 | -0.590 | | 5.73 | |
| AFS-C | Amtrust Financial Services Series C | 10.222 | 9.615 | 9.860 | 78,600 | -0.670 | | 6.36 | |
| AFS-D | Amtrust Financial Services Dep Pfd | 10.130 | 9.170 | 9.710 | 251,000 | -0.490 | | 4.80 | |
| AFS-E | Amtrust Financial Services Inc Prf | 10.48 | 9.30 | 10.04 | 253,600 | -0.26 | | 2.52 | |
| AFS-F | Amtrust Financial Services Inc | 10.100 | 8.800 | 9.500 | 4,790,300 | -0.550 | | 5.47 | |
| AFSS | Amtrust Financial Services Inc | 17.86 | 17.25 | 17.55 | 186,900 | -0.55 | | 3.04 | |
| AFST | Amtrust Financial Services Inc | 18.36 | 17.85 | 18.35 | 210,200 | -0.10 | | 0.54 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.73 | 14.61 | 14.68 | 85,500 | 0.08 | | 0.55 | |
| AG | First Majestic Silver | 6.200 | 6.010 | 6.190 | 3,485,500 | 0.140 | | 2.31 | |
| AGCO | Agco Corp | 65.35 | 63.93 | 64.76 | 541,700 | 0.58 | | 0.90 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.720 | 9.680 | 9.720 | 19,600 | 0.060 | | 0.62 | |
| AGI | Alamos Gold Inc | 4.610 | 4.460 | 4.540 | 1,639,500 | 0.000 | | 0.00 | |
| AGM | Federal Agricultural Mortgage Corp | 73.00 | 69.86 | 72.48 | 31,500 | 2.97 | | 4.27 | |
| AGM-A | Federal Agricultural Mortgage | 25.52 | 25.51 | 25.51 | 300 | -0.09 | | 0.35 | |
| AGM-B | Federal Ag | 26.18 | 26.08 | 26.08 | 1,300 | -0.04 | | 0.13 | |
| AGM-C | Federal Agricultural Mortgage | 26.31 | 26.31 | 26.31 | 100 | 0.41 | | 1.58 | |
| AGM.A | Federal Agricultural Mortgage Corp | 66.43 | 66.00 | 66.43 | 600 | 1.92 | | 2.98 | |
| AGN | Allergan Plc | 140.2 | 138.3 | 139.1 | 2,995,200 | 0.4 | | 0.29 | |
| AGO | Assured Guaranty Ltd | 40.90 | 40.23 | 40.88 | 439,500 | 0.82 | | 2.05 | |
| AGO-B | Assured Guaranty Ltd [B] | 26.12 | 26.04 | 26.12 | 9,300 | 0.06 | | 0.23 | |
| AGO-E | Assured Guaranty Ltd [E] | 25.10 | 25.04 | 25.05 | 22,400 | 0.03 | | 0.12 | |
| AGO-F | Assured Guaranty Ltd [F] | 25.19 | 25.03 | 25.10 | 2,300 | 0.01 | | 0.04 | |
| AGR | Avangrid Inc | 50.76 | 50.39 | 50.63 | 227,000 | 0.17 | | 0.34 | |
| AGRO | Adecoagro S.A. | 7.740 | 7.410 | 7.430 | 147,600 | -0.100 | | 1.33 | |
| AGS | Playags Inc | 24.45 | 23.92 | 24.31 | 345,700 | 0.31 | | 1.29 | |
| AGX | Argan Inc | 47.35 | 46.60 | 47.33 | 128,100 | 0.38 | | 0.81 | |
| AHC | A.H. Belo Corp | 4.050 | 3.950 | 3.950 | 25,700 | -0.030 | | 0.75 | |
| AHH | Armada Hoffler Properties Inc | 15.53 | 15.37 | 15.46 | 166,400 | 0.07 | | 0.45 | |
| AHL | Aspen Insurance Holdings | 42.75 | 42.73 | 42.74 | 20,706,000 | 0.23 | | 0.54 | |
| AHL-C | Aspen Ins Pfd Inc | 25.42 | 25.13 | 25.15 | 46,000 | -0.09 | | 0.36 | |
| AHL-D | Aspen Insurance Holdings Ltd | 23.58 | 23.49 | 23.55 | 14,000 | 0.09 | | 0.38 | |
| AHT | Ashford Hospitality Trust Inc | 5.420 | 5.240 | 5.390 | 313,900 | 0.140 | | 2.67 | |
| AHT-D | Ashford Hosp D Pfd | 24.86 | 24.77 | 24.85 | 7,800 | 0.08 | | 0.32 | |
| AHT-F | Ashford Hospitality Trust Inc | 21.09 | 20.60 | 21.03 | 85,100 | 0.40 | | 1.94 | |
| AHT-G | Ashford Hospitality Trust Inc | 21.14 | 20.95 | 21.10 | 39,400 | 0.11 | | 0.52 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 21.45 | 21.25 | 21.43 | 3,400 | 0.14 | | 0.66 | |
| AHT-I | Ashford Hospitality Trust Inc. 7.50% | 21.50 | 21.18 | 21.50 | 63,500 | 0.26 | | 1.20 | |
| AI | Arlington Asset Investment Corp | 8.910 | 8.800 | 8.840 | 435,700 | 0.020 | | 0.23 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 22.41 | 22.00 | 22.04 | 400 | 0.04 | | 0.18 | |
| AIC | Arlington Asset Investment Cor | 23.35 | 23.19 | 23.19 | 2,500 | 0.01 | | 0.04 | |
| AIF | Apollo Tactical Income Fund Inc | 14.54 | 14.45 | 14.45 | 60,100 | -0.07 | | 0.48 | |
| AIG | American International Group | 42.35 | 40.54 | 42.32 | 16,051,200 | 2.13 | | 5.30 | |
| AIG.W | American International Group | 6.390 | 5.600 | 6.210 | 189,000 | 0.630 | | 11.29 | |
| AIN | Albany International Corp | 75.49 | 74.51 | 75.47 | 119,800 | 1.45 | | 1.96 | |
| AIR | AAR Corp | 37.90 | 37.39 | 37.88 | 130,300 | 0.64 | | 1.72 | |
| AIT | Applied Industrial Technologies | 58.68 | 57.60 | 57.93 | 429,200 | 0.13 | | 0.22 | |
| AIV | Apartment Investment and Management | 49.67 | 49.34 | 49.61 | 998,500 | 0.19 | | 0.38 | |
| AIV-A | Apartment Investment and Manag | 25.89 | 25.89 | 25.89 | 100 | 0.00 | | 0.00 | |
| AIW | Arlington Asset Investment Cor | 23.61 | 23.61 | 23.61 | 400 | 0.01 | | 0.04 | |
| AIY | Apollo Investment Corp | 25.60 | 25.53 | 25.60 | 3,600 | 0.01 | | 0.04 | |
| AIZ | Assurant Inc | 99.08 | 97.80 | 98.21 | 543,400 | 1.08 | | 1.11 | |
| AIZP | Assurant Inc. 6.50% Series D Mandatory | 105.2 | 105.2 | 105.2 | 300 | 0.0 | | 0.00 | |
| AJG | Arthur J. Gallagher & CO | 80.15 | 79.42 | 79.84 | 1,029,000 | 0.96 | | 1.22 | |
| AJRD | Aerojet Rocketdyne Holdings | 40.34 | 39.74 | 40.18 | 762,600 | 0.30 | | 0.75 | |
| AJX | Great Ajax Corp | 13.05 | 12.75 | 12.90 | 86,500 | 0.09 | | 0.70 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.62 | 24.51 | 24.62 | 900 | 0.02 | | 0.08 | |
| AKO.A | Embotell Andina Sa Cl A | 20.00 | 20.00 | 20.00 | 100 | 0.00 | | 0.00 | |
| AKO.B | Embotell Andna Sa Cl B | 22.65 | 21.80 | 22.65 | 3,900 | 0.12 | | 0.53 | |
| AKP | Alliance California Muni | 14.52 | 14.43 | 14.43 | 36,100 | -0.09 | | 0.62 | |
| AKR | Acadia Realty Trust | 29.82 | 29.23 | 29.48 | 851,800 | -0.02 | | 0.07 | |
| AKS | AK Steel Holding Corp | 3.090 | 2.960 | 2.980 | 8,693,900 | -0.010 | | 0.33 | |
| AL | Air Lease Corporation Class A C | 38.70 | 38.08 | 38.30 | 674,300 | 0.27 | | 0.71 | |
| ALB | Albemarle Corp | 81.80 | 80.33 | 81.37 | 1,549,800 | 0.95 | | 1.18 | |
| ALE | Allete Inc | 80.34 | 78.29 | 79.39 | 377,500 | 1.44 | | 1.85 | |
| ALEX | Alexander and Baldwin Inc | 25.13 | 24.70 | 24.80 | 330,200 | 0.14 | | 0.57 | |
| ALG | Alamo Group | 89.89 | 88.09 | 88.98 | 58,200 | 1.46 | | 1.67 | |
| ALK | Alaska Air Group | 67.12 | 66.09 | 66.32 | 835,600 | -0.25 | | 0.38 | |
| ALL | Allstate Corp | 94.57 | 93.97 | 94.38 | 1,574,700 | 1.15 | | 1.23 | |
| ALL-A | Allstate Corporation Pfd | 25.31 | 25.21 | 25.29 | 9,000 | -0.02 | | 0.08 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 25.19 | 25.02 | 25.08 | 180,000 | -0.02 | | 0.08 | |
| ALL-D | Allstate Corp | 25.57 | 25.47 | 25.51 | 37,600 | -0.02 | | 0.08 | |
| ALL-E | The Allstate Corp | 25.40 | 25.34 | 25.34 | 123,600 | -0.05 | | 0.20 | |
| ALL-F | The Allstate Corp | 25.79 | 25.56 | 25.76 | 14,100 | 0.13 | | 0.51 | |
| ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 25.04 | 24.96 | 24.96 | 98,400 | -0.04 | | 0.16 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 26.08 | 25.87 | 25.98 | 99,400 | 0.02 | | 0.08 | |
| ALLE | Allegion Plc Ordinary Shares Wh | 92.45 | 90.80 | 91.56 | 2,165,900 | -0.12 | | 0.13 | |
| ALLY | Ally Financial | 27.16 | 26.71 | 27.01 | 3,295,700 | 0.42 | | 1.58 | |
| ALP-Q | Alabama Power Co. Pfd | 25.08 | 25.02 | 25.05 | 20,400 | 0.00 | | 0.00 | |
| ALSN | Allison Transmission Holdings | 49.82 | 48.73 | 49.57 | 893,400 | 0.89 | | 1.83 | |
| ALV | Autoliv Inc | 78.54 | 77.32 | 78.23 | 479,800 | 2.07 | | 2.72 | |
| ALX | Alexander's Inc | 370.0 | 366.5 | 369.4 | 7,700 | 3.2 | | 0.87 | |
| AM | Antero Resources Midstream Llc | 26.49 | 25.66 | 26.11 | 848,700 | 0.48 | | 1.87 | |
| AMBR | Amber Road Inc | 9.470 | 9.070 | 9.400 | 105,300 | 0.400 | | 4.44 | |
| AMC | Amc Entertainment Holdings Inc | 14.14 | 13.65 | 13.79 | 1,017,200 | 0.14 | | 1.03 | |
| AME | Amtek Inc | 79.22 | 78.43 | 79.01 | 2,678,200 | 1.10 | | 1.41 | |
| AMG | Affiliated Managers Group | 109.1 | 106.0 | 109.0 | 517,200 | 3.5 | | 3.35 | |
| AMGP | Antero Midstream Gp LP | 14.18 | 13.63 | 13.93 | 1,051,100 | 0.39 | | 2.88 | |
| AMH | American Homes 4 Rent | 23.04 | 22.63 | 22.97 | 1,751,400 | 0.34 | | 1.50 | |
| AMH-D | American Homes 4 Rent | 25.24 | 24.96 | 25.01 | 17,300 | 0.08 | | 0.32 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 24.62 | 24.50 | 24.62 | 45,100 | 0.17 | | 0.70 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 23.10 | 22.87 | 23.06 | 40,900 | 0.11 | | 0.48 | |
| AMH-G | American Homes 4 Rent Series G Pfd | 23.30 | 23.05 | 23.26 | 52,100 | 0.24 | | 1.04 | |
| AMH-H | American Homes 4 Rent Perp Cum Red Pfd | 24.54 | 24.43 | 24.43 | 7,100 | 0.06 | | 0.25 | |
| AMID | American Midstreampartners LP | 4.250 | 4.050 | 4.190 | 188,700 | 0.070 | | 1.70 | |
| AMN | Amn Healthcare Services Inc | 56.40 | 51.02 | 55.54 | 5,078,100 | -9.46 | | 14.55 | |
| AMOV | America Movil A ADR | 14.76 | 14.52 | 14.76 | 4,500 | 0.25 | | 1.72 | |
| AMP | Ameriprise Financial Services | 130.7 | 128.1 | 130.7 | 705,000 | 3.5 | | 2.77 | |
| AMRC | Ameresco Inc | 15.24 | 14.90 | 15.23 | 115,300 | 0.40 | | 2.70 | |
| AMRX | Amneal Pharmaceuticals Inc | 13.75 | 13.24 | 13.74 | 448,600 | 0.50 | | 3.78 | |
| AMT | American Tower Corp | 178.2 | 176.0 | 177.8 | 2,768,200 | 2.0 | | 1.15 | |
| AMX | America Movil S.A.B. DE C.V. | 15.00 | 14.52 | 14.99 | 2,182,500 | 0.30 | | 2.04 | |
| AN | Autonation Inc | 39.52 | 38.34 | 39.08 | 1,058,200 | 0.80 | | 2.09 | |
| ANDX | Andeavor Logistics LP | 36.02 | 35.48 | 35.78 | 521,100 | 0.17 | | 0.48 | |
| ANET | Arista Networks Inc | 268.6 | 254.8 | 264.0 | 4,087,400 | 23.2 | | 9.62 | |
| ANF | Abercrombie & Fitch Company | 21.31 | 20.87 | 20.92 | 1,667,100 | -0.09 | | 0.43 | |
| ANFI | Amira Nature Foods Ltd | 1.0300 | 0.9600 | 1.0000 | 187,000 | -0.0300 | | 2.91 | |
| ANH | Anworth Mortgage Asset Corp | 4.490 | 4.430 | 4.430 | 451,600 | -0.050 | | 1.12 | |
| ANH-A | Anworth Mtg Pfd A | 25.73 | 25.68 | 25.73 | 700 | 0.02 | | 0.08 | |
| ANH-B | Anworth 6.25 Pr S B | 24.50 | 24.50 | 24.50 | 400 | 0.10 | | 0.41 | |
| ANH-C | Anworth Mortgage Asset Corpora | 24.93 | 24.78 | 24.93 | 2,200 | 0.03 | | 0.10 | |
| ANTM | Anthem Inc | 311.8 | 308.8 | 311.6 | 1,152,800 | 3.4 | | 1.11 | |
| AOD | Alpine Total Dynamic Dividend | 8.350 | 8.290 | 8.340 | 149,700 | 0.060 | | 0.72 | |
| AON | AON Plc | 172.1 | 170.3 | 172.0 | 1,257,900 | 2.4 | | 1.39 | |
| AOS | Smith [A.O.] Corp | 52.01 | 51.24 | 51.64 | 2,207,700 | 0.55 | | 1.08 | |
| AP | Ampco-Pittsburgh Corp | 3.510 | 3.350 | 3.420 | 51,600 | 0.050 | | 1.48 | |
| APA | Apache Corp | 33.49 | 32.79 | 33.30 | 4,873,000 | 0.63 | | 1.93 | |
| APAM | Artisan Partners Asset Manageme | 24.81 | 24.50 | 24.80 | 307,100 | 0.47 | | 1.93 | |
| APB | Asia Pacific Fund Inc | 11.55 | 11.53 | 11.54 | 13,200 | 0.01 | | 0.09 | |
| APC | Anadarko Petroleum Corp | 45.26 | 44.38 | 45.23 | 5,392,700 | 1.43 | | 3.26 | |
| APD | Air Products and Chemicals | 174.3 | 173.0 | 174.1 | 1,326,700 | 2.5 | | 1.43 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 17.55 | 17.45 | 17.45 | 3,500 | 0.02 | | 0.11 | |
| APH | Amphenol Corp | 92.84 | 91.74 | 92.69 | 1,227,700 | 1.54 | | 1.69 | |
| APHA | Aphria Inc | 9.910 | 9.330 | 9.600 | 9,262,400 | 0.510 | | 5.61 | |
| APLE | Apple Hospitality REIT Inc | 16.36 | 16.18 | 16.36 | 1,105,400 | 0.23 | | 1.43 | |
| APO | Apollo Global Management Llc C | 30.62 | 29.86 | 30.24 | 915,600 | 0.39 | | 1.31 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 24.97 | 24.85 | 24.96 | 13,200 | 0.07 | | 0.28 | |
| APO-B | Apollo Global Management Llc Pfd Ser B | 24.71 | 24.55 | 24.69 | 57,400 | 0.16 | | 0.65 | |
| APRN | Blue Apron Holdings Inc | 1.540 | 1.480 | 1.490 | 1,795,100 | -0.030 | | 1.97 | |
| APTS | Preferred Apartment Communities | 15.81 | 15.59 | 15.72 | 189,600 | 0.07 | | 0.45 | |
| APTV | Aptiv Plc | 81.18 | 79.79 | 80.95 | 1,588,600 | 1.30 | | 1.63 | |
| APU | Amerigas Partners LP | 29.93 | 29.30 | 29.75 | 386,100 | -0.03 | | 0.10 | |
| APY | Apergy Corp | 37.06 | 36.19 | 36.79 | 506,300 | 0.83 | | 2.31 | |
| AQ | Aquantia Corp | 8.350 | 7.820 | 8.330 | 389,900 | 0.320 | | 4.00 | |
| AQN | Algonquin Pwr & Util | 10.84 | 10.70 | 10.75 | 228,100 | -0.05 | | 0.46 | |
| AQNA | Algonquin Power & Utilities Corp | 26.15 | 26.00 | 26.13 | 16,800 | 0.04 | | 0.15 | |
| AQUA | Evoqua Water Technologies Corp | 13.04 | 12.68 | 12.90 | 1,014,700 | 0.23 | | 1.82 | |
| AR | Antero Resources Corp | 9.700 | 9.120 | 9.610 | 8,591,200 | 0.540 | | 5.95 | |
| ARA | American Renal Associates Holdi | 12.95 | 12.25 | 12.90 | 106,200 | 0.69 | | 5.65 | |
| ARC | American Reprographics Company | 2.540 | 2.390 | 2.520 | 70,300 | 0.120 | | 5.00 | |
| ARCH | Arch Coal Inc | 91.06 | 86.54 | 88.37 | 366,500 | -1.01 | | 1.13 | |
| ARCO | Arcos Dorados Holdings Inc | 8.600 | 8.420 | 8.500 | 422,500 | 0.100 | | 1.19 | |
| ARD | Ardagh Group S.A. | 12.90 | 12.71 | 12.77 | 46,400 | 0.12 | | 0.95 | |
| ARDC | Ares Dynamic Credit Allocation | 15.03 | 14.97 | 14.97 | 109,400 | -0.01 | | 0.07 | |
| ARE | Alexandria Real Estate Equities | 135.0 | 134.0 | 134.9 | 628,700 | 1.0 | | 0.72 | |
| ARE-A | Alexandria Real Estate Equities | 26.73 | 26.46 | 26.73 | 10,600 | 0.19 | | 0.72 | |
| ARE-D | Alexandria Real Estate Equitie | 36.70 | 35.73 | 36.26 | 5,300 | -0.07 | | 0.19 | |
| ARES | Ares Management LP | 23.27 | 22.36 | 23.23 | 1,089,100 | 0.83 | | 3.71 | |
| ARGD | Argo Grp Itl Snr NTS | 25.50 | 25.48 | 25.50 | 29,500 | 0.00 | | 0.00 | |
| ARGO | Argo Group Intl Hlds | 68.73 | 67.67 | 68.45 | 144,200 | 1.14 | | 1.69 | |
| ARI | Apollo Commercial Real Estate | 17.99 | 17.81 | 17.90 | 1,590,300 | 0.00 | | 0.00 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.52 | 25.34 | 25.45 | 20,900 | 0.01 | | 0.04 | |
| ARL | American Realty Investors | 13.34 | 13.12 | 13.17 | 1,300 | 0.05 | | 0.38 | |
| ARLO | Arlo Technologies Inc | 3.850 | 3.580 | 3.680 | 2,724,000 | -0.080 | | 2.13 | |
| ARMK | Aramark Holdings Corp | 31.84 | 31.34 | 31.80 | 2,445,800 | 0.60 | | 1.92 | |
| ARNC | Arconic Inc | 17.84 | 17.51 | 17.55 | 4,910,400 | 0.06 | | 0.34 | |
| AROC | Archrock Inc | 9.700 | 9.540 | 9.690 | 1,314,000 | 0.230 | | 2.43 | |
| ARR | Armour Residential R | 21.21 | 21.01 | 21.05 | 835,700 | -0.03 | | 0.14 | |
| ARR-A | Armour Residential REIT Inc | 25.44 | 25.28 | 25.43 | 7,000 | 0.15 | | 0.59 | |
| ARR-B | Armour Residential REIT Inc | 24.94 | 24.79 | 24.90 | 18,500 | 0.03 | | 0.12 | |
| ARW | Arrow Electronics | 81.78 | 80.92 | 81.19 | 1,018,900 | 0.35 | | 0.43 | |
| ASA | ASA Gold and Precious Metals | 10.21 | 10.04 | 10.19 | 144,200 | 0.05 | | 0.49 | |
| ASB | Associated Banc-Corp | 23.33 | 22.84 | 23.24 | 1,021,500 | 0.55 | | 2.42 | |
| ASB-C | Associated Banc-Corp Depositary | 25.81 | 25.81 | 25.81 | 200 | 0.06 | | 0.23 | |
| ASB-D | Associated Banc-Corp | 23.96 | 23.86 | 23.96 | 9,600 | 0.01 | | 0.04 | |
| ASB-E | Associated Banc-Corp Depositary Shs | 25.20 | 25.13 | 25.20 | 5,000 | 0.06 | | 0.22 | |
| ASC | Ardmore Shipping Corp | 5.650 | 5.420 | 5.510 | 90,600 | 0.020 | | 0.36 | |
| ASG | Liberty All-Star Growth Fund | 5.270 | 5.230 | 5.250 | 125,100 | 0.030 | | 0.57 | |
| ASGN | On Assignment | 67.01 | 65.38 | 66.32 | 426,900 | 1.53 | | 2.36 | |
| ASH | Ashland Global Holdings Inc | 79.88 | 78.40 | 78.66 | 597,500 | -0.23 | | 0.29 | |
| ASIX | Advansix Inc | 33.00 | 31.79 | 32.34 | 235,100 | 0.07 | | 0.22 | |
| ASPN | Aspen Aerogels Inc | 3.550 | 3.280 | 3.520 | 49,100 | 0.190 | | 5.71 | |
| ASR | Grupo Aeroportuario Del Sureste | 163.2 | 159.8 | 163.1 | 108,900 | 1.0 | | 0.59 | |
| ASX | Ase Industrial Holding Co. Ltd | 3.840 | 3.760 | 3.810 | 775,800 | 0.010 | | 0.26 | |
| AT | Atlantic Power Corp | 2.590 | 2.560 | 2.580 | 254,900 | 0.010 | | 0.39 | |
| ATEN | A10 Networks Inc | 6.760 | 6.660 | 6.700 | 212,700 | 0.030 | | 0.45 | |
| ATGE | Adtalem Global Education Inc | 49.12 | 47.94 | 48.47 | 368,500 | 0.32 | | 0.66 | |
| ATH | Athene Holding Ltd | 44.36 | 43.50 | 44.33 | 1,266,800 | 0.96 | | 2.21 | |
| ATHM | Autohome Inc | 81.48 | 78.66 | 79.01 | 731,600 | -2.37 | | 2.91 | |
| ATI | Allegheny Technologies Inc | 28.16 | 27.64 | 27.92 | 1,252,900 | 0.28 | | 1.01 | |
| ATKR | Atkore International Group | 24.19 | 23.12 | 24.18 | 485,600 | 1.06 | | 4.58 | |
| ATO | Atmos Energy Corp | 97.26 | 96.24 | 97.05 | 2,402,900 | 1.09 | | 1.14 | |
| ATR | Aptargroup | 102.5 | 101.3 | 101.9 | 235,700 | 0.2 | | 0.17 | |
| ATTO | Atento S.A. | 4.090 | 3.940 | 4.060 | 68,000 | 0.090 | | 2.27 | |
| ATU | Actuant Corp | 24.48 | 23.99 | 24.46 | 221,200 | 0.64 | | 2.69 | |
| ATUS | Altice USA Inc Class A | 21.81 | 21.46 | 21.59 | 3,727,200 | 0.16 | | 0.75 | |
| ATV | Acorn International | 29.50 | 28.79 | 29.17 | 1,200 | 0.16 | | 0.53 | |
| AU | Anglogold Ashanti Ltd | 13.79 | 13.41 | 13.58 | 2,233,900 | -0.10 | | 0.73 | |
| AUO | Au Optronics Corp | 3.580 | 3.550 | 3.550 | 976,600 | -0.050 | | 1.39 | |
| AUY | Yamana Gold | 2.660 | 2.420 | 2.640 | 29,271,000 | 0.060 | | 2.33 | |
| AVA | Avista Corp | 41.44 | 41.02 | 41.23 | 987,200 | 0.22 | | 0.54 | |
| AVAL | Grupo Aval Acciones Y Valores S | 7.220 | 7.130 | 7.190 | 125,800 | 0.070 | | 0.98 | |
| AVB | Avalonbay Communities | 196.9 | 195.5 | 196.1 | 598,700 | 0.4 | | 0.18 | |
| AVD | American Vanguard Corp | 17.90 | 17.53 | 17.88 | 99,300 | 0.51 | | 2.94 | |
| AVH | Avianca Holdings S.A. | 4.730 | 4.560 | 4.630 | 71,500 | -0.020 | | 0.43 | |
| AVK | Advent Claymore Convertible Securities | 14.52 | 14.40 | 14.52 | 100,000 | 0.08 | | 0.55 | |
| AVLR | Avalara Inc | 50.17 | 48.50 | 49.97 | 5,325,100 | -0.55 | | 1.09 | |
| AVNS | Avanos Medical Inc | 48.51 | 47.32 | 48.46 | 188,800 | 1.15 | | 2.43 | |
| AVP | Avon Products | 2.640 | 2.540 | 2.610 | 3,886,000 | 0.030 | | 1.16 | |
| AVX | Avx Corp | 18.72 | 18.36 | 18.61 | 257,800 | 0.25 | | 1.36 | |
| AVY | Avery Dennison Corp | 105.1 | 104.4 | 104.9 | 477,000 | 1.0 | | 0.91 | |
| AVYA | Avaya Holdings Corp | 16.12 | 15.66 | 15.92 | 733,600 | 0.13 | | 0.82 | |
| AWF | Alliancebernstein Global High Income | 11.50 | 11.43 | 11.50 | 142,300 | 0.09 | | 0.79 | |
| AWI | Armstrong World Industries Inc | 70.12 | 68.84 | 69.72 | 313,900 | 1.10 | | 1.60 | |
| AWK | American Water Works | 98.18 | 97.39 | 98.05 | 910,100 | 0.80 | | 0.82 | |
| AWP | Alpine Global Premier Propertie | 5.750 | 5.720 | 5.740 | 212,400 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 69.92 | 69.29 | 69.64 | 153,200 | 0.30 | | 0.43 | |
| AX | Axos Financial Inc. | 33.51 | 32.79 | 32.95 | 591,000 | 0.20 | | 0.61 | |
| AXE | Anixter International Inc | 62.82 | 61.38 | 62.64 | 276,200 | 1.81 | | 2.98 | |
| AXL | American Axle & Manufacturing | 17.10 | 15.18 | 16.83 | 6,723,400 | 2.13 | | 14.49 | |
| AXO | Axos Financial Inc. | 25.24 | 25.24 | 25.24 | 100 | -0.14 | | 0.55 | |
| AXP | American Express Company | 108.1 | 107.1 | 107.4 | 3,870,700 | 0.8 | | 0.71 | |
| AXR | Amrep Corp | 6.680 | 6.310 | 6.470 | 3,600 | 0.110 | | 1.73 | |
| AXS | Axis Capital Holdings | 56.40 | 55.96 | 56.05 | 395,000 | 0.31 | | 0.56 | |
| AXS-D | Axis Capital Holdings Ltd | 23.33 | 23.20 | 23.28 | 15,400 | 0.10 | | 0.43 | |
| AXS-E | Axis Capital Holdings Ltd | 23.67 | 23.50 | 23.61 | 35,400 | 0.11 | | 0.47 | |
| AXTA | Axalta Coating Systems Ltd | 26.69 | 26.42 | 26.68 | 1,118,200 | 0.21 | | 0.79 | |
| AYI | Acuity Brands Inc | 132.4 | 129.9 | 131.1 | 468,800 | 1.2 | | 0.92 | |
| AYR | Aircastle Ltd | 20.62 | 20.31 | 20.34 | 584,400 | -0.01 | | 0.05 | |
| AYX | Alteryx Inc | 71.98 | 70.61 | 71.91 | 860,300 | 0.95 | | 1.34 | |
| AZN | Astrazeneca Plc | 41.01 | 40.21 | 40.92 | 6,379,700 | 0.94 | | 2.35 | |
| AZO | Autozone | 922.3 | 909.0 | 919.8 | 293,000 | 14.8 | | 1.63 | |
| AZRE | Azure Power Global Ltd | 11.08 | 10.92 | 10.95 | 26,600 | -0.04 | | 0.36 | |
| AZUL | Azul S.A. ADR | 31.17 | 30.25 | 30.95 | 358,300 | 0.11 | | 0.36 | |
| AZZ | Azz Inc | 47.42 | 46.55 | 46.96 | 141,400 | 0.81 | | 1.76 | |