| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 76.46 | 74.17 | 75.38 | 2,051,006 | -2.05 |  | 2.65 |   |
| AA | Alcoa Corp | 13.73 | 12.83 | 13.43 | 4,024,920 | -0.03 | | 0.22 | |
| AAN | Aaron's Inc | 40.47 | 38.75 | 38.97 | 842,486 | -1.98 | | 4.84 | |
| AAP | Advance Auto Parts Inc | 132.4 | 128.0 | 130.4 | 963,479 | -3.8 | | 2.82 | |
| AAT | American Assets Trust | 41.44 | 39.85 | 41.04 | 276,575 | -0.78 | | 1.87 | |
| AB | Alliancebernstein Holding LP | 29.67 | 28.41 | 29.19 | 952,370 | -1.32 | | 4.33 | |
| ABB | Abb Ltd | 21.78 | 21.17 | 21.42 | 4,212,145 | -0.53 | | 2.41 | |
| ABBV | Abbvie Inc | 84.81 | 81.58 | 83.31 | 8,523,996 | -2.11 | | 2.47 | |
| ABC | Amerisourcebergen Corp | 85.00 | 81.47 | 82.58 | 2,025,214 | -4.01 | | 4.63 | |
| ABEV | Ambev S.A. | 3.230 | 3.100 | 3.150 | 27,097,436 | -0.100 | | 3.08 | |
| ABG | Asbury Automotive Group Inc | 89.08 | 85.51 | 86.17 | 76,160 | -3.91 | | 4.34 | |
| ABM | ABM Industries Incorporated | 34.94 | 32.69 | 32.81 | 220,139 | -2.50 | | 7.08 | |
| ABR | Arbor Realty Trust | 12.42 | 11.51 | 12.16 | 3,274,044 | -0.50 | | 3.95 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 25.65 | 25.25 | 25.52 | 3,936 | 0.22 |  | 0.87 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 25.29 | 25.00 | 25.25 | 7,002 | -0.47 | | 1.82 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 25.50 | 25.12 | 25.50 | 4,160 | 0.08 | | 0.31 | |
| ABT | Abbott Laboratories | 78.16 | 74.02 | 74.93 | 7,433,888 | -4.26 | | 5.38 | |
| AC | Associated Capital Group Inc | 39.33 | 38.44 | 39.26 | 2,700 | 0.91 | | 2.37 | |
| ACA | Arcosa Inc | 43.19 | 40.55 | 41.55 | 274,544 | -1.00 | | 2.35 | |
| ACB | Aurora Cannabis Inc | 1.400 | 1.320 | 1.340 | 18,509,612 | -0.110 | | 7.59 | |
| ACC | American Campus Communities Inc | 44.31 | 42.51 | 43.27 | 720,561 | -1.85 | | 4.10 | |
| ACCO | Acco Brands Corp | 8.260 | 7.870 | 7.910 | 418,890 | -0.220 | | 2.71 | |
| ACE.W | Accel Entmt Inc [Acel/W] | 2.658 | 2.463 | 2.495 | 14,200 | -0.155 | | 5.85 | |
| ACEL | Accel Entertainment Inc. | 12.31 | 11.79 | 12.13 | 131,932 | -0.12 | | 0.98 | |
| ACH | Aluminum Corp of China Ltd | 6.610 | 6.490 | 6.490 | 35,701 | -0.080 | | 1.22 | |
| ACM | Aecom Technology Corp | 45.02 | 43.65 | 44.30 | 1,330,914 | -1.81 | | 3.93 | |
| ACN | Accenture Plc | 183.2 | 176.1 | 177.4 | 2,930,480 | -9.1 | | 4.86 | |
| ACP | Avenue Income Credit Strategies | 11.08 | 10.55 | 10.65 | 331,152 | -0.54 | | 4.83 | |
| ACRE | Ares Commercial Real Estate Cor | 15.54 | 14.79 | 15.02 | 492,607 | -0.74 | | 4.70 | |
| ACV | Allianzgi Diversified Income & | 22.57 | 21.00 | 21.47 | 183,267 | -1.36 | | 5.96 | |
| ADC | Agree Realty Corp | 72.05 | 68.73 | 70.65 | 284,002 | -1.51 | | 2.09 | |
| ADM | Archer Daniels Midland | 37.26 | 35.78 | 36.52 | 3,383,845 | -1.10 | | 2.92 | |
| ADNT | Adient Plc | 24.24 | 22.94 | 23.56 | 927,580 | -0.44 | | 1.83 | |
| ADS | Alliance Data Systems Corp | 87.04 | 84.69 | 85.01 | 828,988 | -2.69 | | 3.07 | |
| ADSW | Advanced Disposal Services Inc | 32.97 | 32.83 | 32.93 | 1,467,650 | -0.03 | | 0.09 | |
| ADT | ADT Inc | 6.390 | 6.060 | 6.210 | 955,871 | -0.230 | | 3.57 | |
| ADX | Adams Express Company | 14.47 | 13.86 | 14.10 | 1,166,073 | -0.63 | | 4.28 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.42 | 23.76 | 23.95 | 34,079 | -0.55 | | 2.24 | |
| AEE | Ameren Corp | 80.28 | 77.32 | 78.37 | 2,171,236 | -3.20 | | 3.92 | |
| AEFC | Aegon Funding Company Llc 5.10% | 25.15 | 24.94 | 24.95 | 85,400 | -0.28 | | 1.11 | |
| AEG | Aegon N.V. | 3.400 | 3.310 | 3.330 | 5,744,161 | -0.170 | | 4.86 | |
| AEL | American Equity Investment Life | 26.40 | 24.56 | 24.60 | 253,658 | -2.20 | | 8.21 | |
| AEL-A | American Equity Investment Life Holding | 25.40 | 24.84 | 25.00 | 53,409 | -0.39 | | 1.54 | |
| AEM | Agnico-Eagle Mines Ltd | 48.74 | 46.13 | 46.60 | 2,020,525 | -2.80 | | 5.67 | |
| AEO | American Eagle Outfitters | 13.00 | 12.43 | 12.80 | 2,824,073 | -0.01 | | 0.08 | |
| AEP | American Electric Power Company | 90.03 | 86.42 | 88.87 | 4,060,166 | -2.99 | | 3.25 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 52.37 | 50.94 | 51.69 | 59,646 | -1.72 | | 3.22 | |
| AER | Aercap Holdings N.V. | 53.04 | 50.50 | 51.51 | 866,041 | -0.63 | | 1.21 | |
| AES | The Aes Corp | 17.39 | 15.75 | 16.52 | 6,261,995 | -1.77 | | 9.68 | |
| AFB | Alliance National Municipal | 14.21 | 13.96 | 14.05 | 68,053 | -0.17 | | 1.20 | |
| AFC | Allied Capital Corp | 26.25 | 25.60 | 25.65 | 29,566 | -0.72 | | 2.73 | |
| AFG | American Financial Group | 95.82 | 92.11 | 92.57 | 303,204 | -4.62 | | 4.75 | |
| AFGB | American Financial Group Inc 5.875% | 27.07 | 26.66 | 26.67 | 17,282 | -0.36 | | 1.34 | |
| AFGC | American Financial Group Inc 5.125% | 25.40 | 25.00 | 25.00 | 35,264 | -0.38 | | 1.50 | |
| AFGH | American Financial Group Inc | 25.42 | 25.30 | 25.34 | 22,182 | -0.19 | | 0.72 | |
| AFI | Armstrong Flooring Inc | 2.550 | 2.420 | 2.510 | 171,192 | 0.010 | | 0.40 | |
| AFL | Aflac Incorporated | 43.87 | 42.51 | 42.60 | 3,843,831 | -1.80 | | 4.05 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.64 | 14.38 | 14.60 | 118,683 | -0.28 | | 1.88 | |
| AG | First Majestic Silver | 7.820 | 6.860 | 7.340 | 10,291,718 | -0.960 | | 11.57 | |
| AGCO | Agco Corp | 60.72 | 59.07 | 59.90 | 378,313 | -1.48 | | 2.41 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.260 | 8.870 | 9.030 | 92,294 | -0.290 | | 3.11 | |
| AGI | Alamos Gold Inc | 5.980 | 5.630 | 5.710 | 5,166,875 | -0.290 | | 4.83 | |
| AGM | Federal Agricultural Mortgage Corp | 72.99 | 71.03 | 71.92 | 48,915 | -1.08 | | 1.48 | |
| AGM-A | Federal Agricultural Mortgage Corp | 26.00 | 26.00 | 26.00 | 1,300 | -0.10 | | 0.38 | |
| AGM-C | Federal Agricultural Mortgage Corp | 28.40 | 28.40 | 28.40 | 100 | 0.83 | | 2.99 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.60 | 26.32 | 26.40 | 7,847 | -0.35 | | 1.31 | |
| AGM.A | Federal Agricultural Mortgage Corp | 67.74 | 64.98 | 64.98 | 302 | -2.76 | | 4.07 | |
| AGN | Allergan Plc | 189.5 | 185.4 | 188.3 | 2,253,255 | -1.3 | | 0.66 | |
| AGO | Assured Guaranty Ltd | 42.13 | 40.18 | 40.22 | 828,463 | -1.46 | | 3.50 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 26.06 | 25.26 | 26.05 | 18,705 | 0.15 | | 0.58 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 26.02 | 25.58 | 25.84 | 11,423 | -0.84 | | 3.15 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 25.22 | 24.99 | 25.20 | 16,240 | -0.02 | | 0.08 | |
| AGR | Avangrid Inc | 49.36 | 47.24 | 49.14 | 980,365 | -0.64 | | 1.29 | |
| AGRO | Adecoagro S.A. | 6.930 | 6.500 | 6.500 | 140,010 | -0.540 | | 7.67 | |
| AGS | Playags Inc | 9.470 | 9.140 | 9.290 | 156,185 | -0.160 | | 1.69 | |
| AGX | Argan Inc | 41.44 | 39.87 | 40.40 | 61,378 | -1.08 | | 2.60 | |
| AHC | A.H. Belo Corp | 2.600 | 2.490 | 2.500 | 26,534 | -0.135 | | 5.12 | |
| AHH | Armada Hoffler Properties Inc | 17.20 | 16.46 | 16.69 | 171,766 | -0.68 | | 3.91 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 26.00 | 25.36 | 25.85 | 2,023 | -0.86 | | 3.22 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 26.72 | 25.53 | 25.90 | 8,906 | -0.55 | | 2.08 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 25.52 | 25.27 | 25.32 | 8,243 | -0.66 | | 2.54 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 25.69 | 25.10 | 25.14 | 37,188 | -0.66 | | 2.56 | |
| AHT | Ashford Hospitality Trust Inc | 2.020 | 1.830 | 1.930 | 940,339 | -0.100 | | 4.93 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 24.18 | 22.29 | 22.98 | 17,862 | -1.11 | | 4.59 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 20.33 | 19.16 | 19.68 | 16,308 | -0.86 | | 4.16 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 19.70 | 18.02 | 19.03 | 40,725 | -0.67 | | 3.40 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 20.07 | 19.28 | 19.74 | 13,811 | -0.91 | | 4.41 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 19.79 | 18.64 | 19.36 | 24,886 | -0.89 | | 4.40 | |
| AI | Arlington Asset Investment Corp | 5.800 | 5.590 | 5.630 | 602,334 | -0.270 | | 4.58 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 22.01 | 21.60 | 22.01 | 1,301 | 0.16 | | 0.73 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 22.15 | 21.66 | 21.89 | 2,312 | -0.40 | | 1.79 | |
| AIC | Arlington Asset Investment Cor | 24.05 | 23.78 | 23.83 | 5,867 | -0.45 | | 1.86 | |
| AIF | Apollo Tactical Income Fund Inc | 14.72 | 14.37 | 14.51 | 108,400 | -0.31 | | 2.09 | |
| AIG | American International Group | 42.94 | 41.59 | 41.73 | 4,800,290 | -1.68 | | 3.87 | |
| AIG-A | American International Group Inc | 26.67 | 26.50 | 26.51 | 45,511 | -0.20 | | 0.75 | |
| AIG.W | American Intl Group Inc WT [Aig/W] | 4.710 | 4.120 | 4.180 | 544,945 | -0.670 | | 13.81 | |
| AIN | Albany International Corp | 67.01 | 64.19 | 64.33 | 162,078 | -3.32 | | 4.91 | |
| AIO | Allianzgi Artificial Intelligence & | 17.99 | 16.68 | 17.55 | 172,342 | -0.83 | | 4.52 | |
| AIR | AAR Corp | 35.56 | 33.84 | 33.93 | 152,890 | -1.82 | | 5.09 | |
| AIT | Applied Industrial Technologies | 60.55 | 58.42 | 58.74 | 77,444 | -2.53 | | 4.13 | |
| AIV | Apartment Investment and Management | 48.38 | 46.31 | 47.56 | 1,053,252 | -1.97 | | 3.98 | |
| AIW | Arlington Asset Investment Cor | 24.70 | 24.25 | 24.29 | 8,325 | -0.41 | | 1.67 | |
| AIZ | Assurant Inc | 125.0 | 119.6 | 121.9 | 393,684 | -5.0 | | 3.93 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 121.0 | 118.4 | 120.2 | 4,823 | -4.2 | | 3.34 | |
| AJG | Arthur J. Gallagher & Company | 98.00 | 93.91 | 96.32 | 789,543 | -2.76 | | 2.79 | |
| AJRD | Aerojet Rocketdyne Holdings | 49.91 | 48.62 | 48.83 | 260,243 | -1.59 | | 3.15 | |
| AJX | Great Ajax Corp | 14.13 | 13.60 | 13.80 | 195,760 | -0.50 | | 3.50 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 26.04 | 25.80 | 25.99 | 11,464 | -0.41 | | 1.55 | |
| AKO.A | Embotell Andina Sa Cl A | 12.35 | 11.87 | 12.35 | 1,886 | 0.08 | | 0.68 | |
| AKO.B | Embotell Andna Sa Cl B | 14.88 | 14.23 | 14.88 | 4,763 | 0.33 | | 2.27 | |
| AKR | Acadia Realty Trust | 23.01 | 22.35 | 22.68 | 306,539 | -0.61 | | 2.62 | |
| AKS | AK Steel Holding Corp | 2.350 | 2.150 | 2.280 | 7,668,291 | 0.010 | | 0.44 | |
| AL | Air Lease Corp Cl A | 38.60 | 36.14 | 37.72 | 1,873,089 | -0.02 | | 0.05 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.00 | 24.16 | 25.25 | 72,181 | -0.86 | | 3.29 | |
| ALB | Albemarle Corp | 81.91 | 76.67 | 80.56 | 1,306,870 | -0.24 | | 0.30 | |
| ALC | Alcon Inc | 61.38 | 59.95 | 60.11 | 851,418 | -1.40 | | 2.28 | |
| ALE | Allete Inc | 72.08 | 69.03 | 69.21 | 208,166 | -4.01 | | 5.48 | |
| ALEX | Alexander and Baldwin Inc | 19.50 | 18.45 | 18.52 | 411,794 | -1.37 | | 6.89 | |
| ALG | Alamo Group | 110.8 | 103.5 | 108.9 | 47,030 | -5.6 | | 4.92 | |
| ALK | Alaska Air Group | 52.01 | 49.58 | 49.89 | 1,891,435 | -3.07 | | 5.80 | |
| ALL | Allstate Corp | 107.8 | 103.9 | 104.5 | 1,472,133 | -5.4 | | 4.90 | |
| ALL-B | Allstate Corp [All/Pb] | 26.60 | 25.97 | 26.04 | 31,487 | -0.60 | | 2.25 | |
| ALL-G | Allstate Corp [All/Pg] | 26.66 | 26.33 | 26.44 | 46,139 | -0.33 | | 1.22 | |
| ALL-H | Allstate Corp [All/Ph] | 26.11 | 25.45 | 25.46 | 290,870 | -0.68 | | 2.60 | |
| ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | 25.77 | 25.26 | 25.43 | 67,924 | -0.17 | | 0.66 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 25.74 | 25.31 | 25.50 | 532,218 | -0.26 | | 1.01 | |
| ALLE | Allegion Plc | 116.6 | 112.1 | 113.5 | 435,402 | -4.7 | | 3.96 | |
| ALLY | Ally Financial | 25.33 | 24.43 | 24.60 | 4,093,350 | -0.79 | | 3.11 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.10 | 25.50 | 25.56 | 29,562 | -0.50 | | 1.92 | |
| ALSN | Allison Transmission Holdings | 40.99 | 39.72 | 40.11 | 890,734 | -1.19 | | 2.88 | |
| ALTG | Alta Equipment Group Inc. | 9.190 | 8.850 | 8.880 | 153,005 | -0.360 | | 3.90 | |
| ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 10.28 | 10.26 | 10.26 | 210,000 | -0.02 | | 0.19 | |
| ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 0.8000 | 0.7500 | 0.8000 | 26,200 | 0.0500 | | 6.67 | |
| ALUS | Alussa Energy Acquisition Corp Cl A | 9.930 | 9.880 | 9.920 | 25,614 | 0.000 |  | 0.00 | |
| ALV | Autoliv Inc | 67.88 | 65.62 | 65.73 | 436,840 | -1.78 | | 2.64 | |
| ALX | Alexander's Inc | 315.8 | 304.0 | 311.4 | 12,113 | 1.4 | | 0.45 | |
| AM | Antero Midstream Corp | 4.400 | 3.970 | 4.290 | 4,041,258 | 0.170 | | 4.13 | |
| AMB.W | Ambac Financial Group | 8.270 | 7.760 | 7.760 | 14,900 | -0.810 | | 9.45 | |
| AMBC | Ambac Financial Group | 20.23 | 19.13 | 19.13 | 141,648 | -0.81 | | 4.06 | |
| AMC | Amc Entertainment Holdings Inc | 6.650 | 5.980 | 6.210 | 5,335,943 | 0.120 | | 1.97 | |
| AMCR | Amcor Plc | 9.430 | 9.130 | 9.180 | 9,315,474 | -0.280 | | 2.96 | |
| AME | Amtek Inc | 85.97 | 83.24 | 84.53 | 1,425,506 | -2.83 | | 3.24 | |
| AMG | Affiliated Managers Group | 77.97 | 73.40 | 74.73 | 739,602 | -5.55 | | 6.91 | |
| AMH | American Homes 4 Rent | 26.42 | 24.31 | 25.69 | 1,888,947 | 0.01 | | 0.04 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 25.99 | 25.71 | 25.82 | 4,275 | -0.42 | | 1.61 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 25.78 | 25.52 | 25.75 | 5,966 | -0.39 | | 1.49 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 26.00 | 25.58 | 25.61 | 4,264 | -0.47 | | 1.80 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 26.00 | 25.42 | 25.42 | 1,236 | -0.63 | | 2.42 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 26.80 | 26.40 | 26.61 | 7,249 | -0.27 | | 1.00 | |
| AMK | Assetmark Financial Holdings Inc | 27.47 | 26.48 | 27.22 | 34,711 | -0.32 | | 1.16 | |
| AMN | Amn Healthcare Services Inc | 74.42 | 71.96 | 72.19 | 233,862 | -1.82 | | 2.46 | |
| AMOV | America Movil A ADR | 15.65 | 14.77 | 15.65 | 9,635 | -0.27 | | 1.67 | |
| AMP | Ameriprise Financial Services | 142.8 | 136.6 | 139.1 | 780,369 | -7.1 | | 4.84 | |
| AMPY | Amplify Energy Corp | 4.200 | 3.920 | 4.120 | 172,665 | 0.070 | | 1.73 | |
| AMRC | Ameresco Inc | 22.45 | 21.38 | 22.00 | 169,895 | -0.50 | | 2.22 | |
| AMRX | Amneal Pharmaceuticals Inc | 3.760 | 3.440 | 3.650 | 948,539 | -0.140 | | 3.69 | |
| AMT | American Tower Corp | 228.7 | 218.0 | 223.1 | 2,885,683 | -9.9 | | 4.23 | |
| AMX | America Movil S.A.B. DE C.V. | 15.64 | 14.93 | 15.54 | 3,862,592 | -0.37 | | 2.33 | |
| AN | Autonation Inc | 42.51 | 40.87 | 41.73 | 335,791 | -0.72 | | 1.70 | |
| ANET | Arista Networks Inc | 196.1 | 185.9 | 189.2 | 663,015 | -4.0 | | 2.05 | |
| ANF | Abercrombie & Fitch Company | 13.30 | 12.67 | 13.04 | 1,698,843 | -0.14 | | 1.06 | |
| ANH | Anworth Mortgage Asset Corp | 3.320 | 3.200 | 3.270 | 1,206,564 | -0.110 | | 3.25 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 25.70 | 25.26 | 25.60 | 10,151 | 0.10 | | 0.39 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 21.91 | 21.71 | 21.80 | 7,200 | -0.52 | | 2.31 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 25.06 | 24.73 | 24.90 | 19,515 | -0.25 | | 1.00 | |
| ANTM | Anthem Inc | 260.6 | 249.4 | 253.7 | 1,388,852 | -4.2 | | 1.62 | |
| AOD | Alpine Total Dynamic Dividend | 7.950 | 7.630 | 7.810 | 922,999 | -0.300 | | 3.70 | |
| AON | AON Plc | 208.6 | 202.4 | 203.9 | 927,978 | -8.3 | | 3.93 | |
| AOS | Smith [A.O.] Corp | 40.46 | 39.20 | 39.23 | 2,194,578 | -0.89 | | 2.22 | |
| AP | Ampco-Pittsburgh Corp | 2.660 | 2.600 | 2.610 | 3,878 | -0.140 | | 5.09 | |
| APA | Apache Corp | 25.52 | 23.83 | 24.39 | 4,570,899 | -0.68 | | 2.71 | |
| APAM | Artisan Partners Asset Mgmt | 28.59 | 27.61 | 27.90 | 509,502 | -1.31 | | 4.48 | |
| APD | Air Products and Chemicals | 222.8 | 215.1 | 216.7 | 1,110,094 | -7.4 | | 3.32 | |
| APH | Amphenol Corp | 92.43 | 89.19 | 90.43 | 1,262,484 | -2.15 | | 2.32 | |
| APHA | Aphria Inc | 3.530 | 3.310 | 3.470 | 5,046,724 | -0.030 | | 0.86 | |
| APLE | Apple Hospitality REIT Inc | 13.32 | 12.82 | 13.07 | 2,876,100 | -0.09 | | 0.68 | |
| APO | Apollo Global Management Llc C | 41.87 | 39.78 | 40.37 | 2,810,007 | -1.94 | | 4.59 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 25.80 | 25.49 | 25.67 | 29,401 | -0.44 | | 1.69 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 26.05 | 25.41 | 25.81 | 32,928 | -0.36 | | 1.38 | |
| APRN | Blue Apron Holdings Inc | 3.240 | 2.900 | 2.900 | 788,067 | 0.120 | | 4.32 | |
| APTS | Preferred Apartment Communities | 9.860 | 9.330 | 9.570 | 548,309 | -0.140 | | 1.44 | |
| APTV | Aptiv Plc | 79.39 | 73.80 | 76.82 | 1,626,253 | -1.16 | | 1.49 | |
| APY | Apergy Corp | 19.02 | 17.75 | 18.60 | 551,082 | 0.11 | | 0.59 | |
| AQN | Algonquin Pwr & Util | 15.32 | 14.35 | 14.92 | 1,412,189 | -0.33 | | 2.16 | |
| AQNA | Algonquin Power & Utilities Corp | 27.60 | 26.50 | 26.54 | 20,068 | -0.67 | | 2.46 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 27.45 | 26.98 | 27.15 | 16,258 | -0.36 | | 1.31 | |
| AQUA | Evoqua Water Technologies Corp | 21.15 | 20.18 | 20.77 | 430,018 | -0.48 | | 2.26 | |
| AR | Antero Resources Corp | 1.540 | 1.240 | 1.470 | 8,839,891 | 0.100 | | 7.30 | |
| ARA | American Renal Associates | 8.220 | 7.600 | 7.800 | 74,739 | -0.540 | | 6.47 | |
| ARC | American Reprographics Company | 1.440 | 1.310 | 1.330 | 72,327 | -0.060 | | 4.32 | |
| ARCH | Arch Coal Inc | 52.77 | 48.44 | 50.42 | 221,431 | 1.63 | | 3.34 | |
| ARCO | Arcos Dorados Holdings Inc | 6.410 | 6.210 | 6.340 | 233,079 | -0.170 | | 2.61 | |
| ARD | Ardagh Group S.A. | 17.31 | 16.52 | 17.08 | 51,863 | -0.12 | | 0.70 | |
| ARDC | Ares Dynamic Credit Allocation | 14.73 | 14.35 | 14.58 | 159,698 | -0.36 | | 2.41 | |
| ARE | Alexandria Real Estate Equities | 153.8 | 147.8 | 150.7 | 451,896 | -3.9 | | 2.55 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 26.83 | 25.81 | 26.83 | 11,812 | 0.06 | | 0.23 | |
| ARES | Ares Management LP | 34.92 | 32.79 | 33.82 | 588,986 | -1.59 | | 4.49 | |
| ARGD | Argo Grp Itl Snr NTS | 25.35 | 25.02 | 25.20 | 19,616 | -0.25 | | 0.98 | |
| ARGO | Argo Group Intl Hlds | 57.58 | 56.12 | 56.24 | 191,797 | -2.21 | | 3.78 | |
| ARI | Apollo Commercial Real Estate | 16.43 | 15.79 | 16.22 | 3,815,981 | -0.47 | | 2.82 | |
| ARL | American Realty Investors | 12.83 | 12.23 | 12.83 | 5,800 | -0.17 | | 1.31 | |
| ARLO | Arlo Technologies Inc | 3.240 | 3.090 | 3.140 | 714,829 | -0.150 | | 4.56 | |
| ARMK | Aramark Holdings Corp | 35.51 | 33.57 | 34.37 | 2,471,749 | -1.29 | | 3.62 | |
| ARNC | Arconic Inc | 29.77 | 28.70 | 29.06 | 6,203,118 | -1.32 | | 4.34 | |
| AROC | Archrock Inc | 7.150 | 6.640 | 6.900 | 1,080,822 | 0.010 | | 0.15 | |
| ARR | Armour Residential R | 18.56 | 17.82 | 18.05 | 1,030,551 | -0.81 | | 4.29 | |
| ARR-B | Armour Residential REIT Inc [Arr/Pb] | 25.00 | 24.99 | 25.00 | 35,400 | 0.01 | | 0.04 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 24.98 | 24.60 | 24.80 | 156,792 | -0.17 | | 0.67 | |
| ARW | Arrow Electronics | 67.97 | 64.20 | 66.49 | 532,324 | -1.31 | | 1.93 | |
| ASA | ASA Gold and Precious Metals | 12.85 | 11.87 | 12.06 | 320,455 | -1.16 | | 8.77 | |
| ASB | Associated Banc-Corp | 17.15 | 16.55 | 16.74 | 1,314,595 | -0.79 | | 4.51 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 25.53 | 25.53 | 25.53 | 500 | -0.15 | | 0.57 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.43 | 24.75 | 25.34 | 4,943 | -0.27 | | 1.05 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 26.12 | 24.63 | 24.63 | 1,197 | -1.79 | | 6.78 | |
| ASC | Ardmore Shipping Corp | 5.650 | 5.320 | 5.460 | 140,272 | -0.080 | | 1.44 | |
| ASG | Liberty All-Star Growth Fund | 5.900 | 5.650 | 5.760 | 292,322 | -0.250 | | 4.16 | |
| ASGN | On Assignment | 52.59 | 50.59 | 50.60 | 272,151 | -2.87 | | 5.37 | |
| ASH | Ashland Global Holdings Inc | 72.07 | 69.64 | 71.18 | 397,690 | -1.56 | | 2.14 | |
| ASIX | Advansix Inc | 14.71 | 14.10 | 14.24 | 880,110 | -0.01 | | 0.07 | |
| ASPN | Aspen Aerogels Inc | 7.810 | 7.400 | 7.640 | 68,392 | -0.280 | | 3.54 | |
| ASR | Grupo Aeroportuario Del Sureste | 163.4 | 159.0 | 161.8 | 43,234 | -3.4 | | 2.06 | |
| ASX | Ase Industrial Holding Co. Ltd | 4.600 | 4.280 | 4.480 | 567,572 | -0.080 | | 1.75 | |
| AT | Atlantic Power Corp | 2.370 | 2.190 | 2.190 | 645,602 | -0.140 | | 6.01 | |
| ATEN | A10 Networks Inc | 6.640 | 6.370 | 6.530 | 232,079 | -0.040 | | 0.61 | |
| ATGE | Adtalem Global Education Inc | 30.48 | 29.26 | 30.00 | 516,146 | -0.43 | | 1.41 | |
| ATH | Athene Holding Ltd | 42.30 | 40.57 | 40.66 | 1,502,042 | -2.47 | | 5.73 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 28.22 | 27.57 | 27.65 | 107,820 | -0.36 | | 1.29 | |
| ATH-B | Antah Hlds Ltd | 25.40 | 25.00 | 25.15 | 63,358 | -0.37 | | 1.45 | |
| ATHM | Autohome Inc | 76.58 | 74.16 | 76.05 | 436,420 | -1.15 | | 1.49 | |
| ATI | Allegheny Technologies Inc | 17.98 | 16.90 | 17.12 | 1,317,638 | -0.60 | | 3.39 | |
| ATKR | Atkore International Group | 36.77 | 35.00 | 36.16 | 288,044 | -0.53 | | 1.44 | |
| ATO | Atmos Energy Corp | 105.6 | 101.8 | 102.7 | 929,104 | -4.5 | | 4.18 | |
| ATR | Aptargroup | 102.2 | 99.3 | 100.5 | 319,705 | -1.9 | | 1.85 | |
| ATTO | Atento S.A. | 2.980 | 2.720 | 2.970 | 29,679 | 0.060 | | 2.06 | |
| ATUS | Altice USA Inc Cl A | 26.14 | 24.92 | 25.70 | 5,264,924 | -0.56 | | 2.13 | |
| ATV | Acorn International | 13.30 | 9.92 | 12.86 | 27,222 | 0.11 | | 0.86 | |
| AU | Anglogold Ashanti Ltd | 18.27 | 16.87 | 16.87 | 3,838,969 | -2.55 | | 13.13 | |
| AUY | Yamana Gold | 3.880 | 3.560 | 3.720 | 24,772,644 | -0.330 | | 8.15 | |
| AVA | Avista Corp | 48.05 | 46.02 | 46.45 | 234,722 | -2.12 | | 4.36 | |
| AVAL | Grupo Aval Acciones Y Valores S | 8.100 | 7.930 | 8.040 | 300,189 | -0.180 | | 2.19 | |
| AVB | Avalonbay Communities | 204.3 | 195.9 | 199.0 | 674,330 | -8.7 | | 4.18 | |
| AVD | American Vanguard Corp | 15.78 | 14.89 | 14.89 | 42,883 | -1.18 | | 7.34 | |
| AVH | Avianca Holdings S.A. | 3.640 | 3.400 | 3.590 | 125,978 | -0.270 | | 6.99 | |
| AVK | Advent Claymore Convertible Securities | 14.67 | 13.95 | 14.50 | 647,607 | 0.26 | | 1.83 | |
| AVLR | Avalara Inc | 83.35 | 78.56 | 81.71 | 1,020,484 | -1.26 | | 1.52 | |
| AVNS | Avanos Medical Inc | 32.47 | 31.27 | 31.29 | 207,375 | -1.33 | | 4.08 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 56.58 | 55.11 | 55.76 | 73,365 | -1.09 | | 1.92 | |
| AVTR | Avantor Inc | 16.00 | 15.34 | 15.60 | 1,976,800 | -0.35 | | 2.19 | |
| AVX | Avx Corp | 21.75 | 21.69 | 21.74 | 1,029,014 | -0.01 | | 0.05 | |
| AVY | Avery Dennison Corp | 115.4 | 110.8 | 112.6 | 397,686 | -2.5 | | 2.15 | |
| AVYA | Avaya Holdings Corp | 12.63 | 11.73 | 12.53 | 1,377,813 | 0.26 | | 2.12 | |
| AWF | Alliancebernstein Global High Income | 11.55 | 11.33 | 11.46 | 888,380 | -0.29 | | 2.47 | |
| AWI | Armstrong World Industries Inc | 102.61 | 97.89 | 98.77 | 352,395 | -4.28 | | 4.15 | |
| AWK | American Water Works | 125.8 | 120.6 | 122.5 | 1,912,176 | -5.3 | | 4.15 | |
| AWP | Alpine Global Premier Propertie | 6.000 | 5.600 | 5.770 | 1,334,555 | -0.320 | | 5.25 | |
| AWR | American States Water Company | 80.39 | 74.71 | 75.05 | 216,223 | -6.94 | | 8.46 | |
| AX | Axos Financial Inc | 25.25 | 23.81 | 24.64 | 409,131 | -0.17 | | 0.69 | |
| AXE | Anixter International Inc | 96.98 | 95.79 | 96.97 | 490,363 | 0.25 | | 0.26 | |
| AXL | American Axle & Manufacturing | 6.350 | 5.830 | 6.170 | 1,199,981 | 0.000 | | 0.00 | |
| AXO | Axos Financial Inc | 25.87 | 24.90 | 25.13 | 3,017 | -0.68 | | 2.64 | |
| AXP | American Express Company | 111.0 | 107.3 | 108.1 | 5,144,972 | -4.7 | | 4.17 | |
| AXR | Amrep Corp | 5.880 | 5.700 | 5.860 | 1,281 | -0.040 | | 0.68 | |
| AXS | Axis Capital Holdings | 58.36 | 55.27 | 55.70 | 633,203 | -3.82 | | 6.42 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.49 | 25.15 | 25.29 | 52,648 | -0.25 | | 0.98 | |
| AXTA | Axalta Coating Systems Ltd | 25.04 | 24.39 | 24.71 | 2,763,838 | -0.82 | | 3.21 | |
| AYI | Acuity Brands Inc | 100.50 | 96.18 | 99.32 | 319,419 | -0.43 | | 0.43 | |
| AYR | Aircastle Ltd | 31.89 | 31.84 | 31.85 | 1,812,988 | 0.00 | | 0.00 | |
| AYX | Alteryx Inc | 138.2 | 127.5 | 135.5 | 1,488,473 | 2.5 | | 1.90 | |
| AZN | Astrazeneca Plc | 44.07 | 42.96 | 43.39 | 3,613,005 | -1.68 | | 3.73 | |
| AZO | Autozone | 1,014 | 977 | 1,006 | 249,525 | 1 | | 0.09 | |
| AZRE | Azure Power Global Ltd | 16.17 | 15.32 | 15.85 | 21,630 | -0.17 | | 1.06 | |
| AZUL | Azul S.A. ADR | 29.32 | 28.34 | 29.06 | 601,743 | -1.25 | | 4.12 | |
| AZZ | Azz Inc | 37.43 | 36.13 | 36.46 | 45,690 | -1.10 | | 2.93 | |