| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 70.61 | 69.38 | 69.45 | 757,195 | -1.69 |  | 2.38 |   |
| AA | Alcoa Corp | 29.59 | 28.41 | 28.98 | 1,607,525 | -0.12 | | 0.41 | |
| AAC | Aac Holdings Inc | 2.400 | 2.200 | 2.220 | 210,915 | -0.150 | | 6.33 | |
| AAN | Aaron's Inc | 42.13 | 41.28 | 41.60 | 140,126 | -0.33 | | 0.79 | |
| AAP | Advance Auto Parts Inc | 168.4 | 163.9 | 164.2 | 406,257 | -2.1 | | 1.26 | |
| AAT | American Assets Trust | 41.93 | 41.53 | 41.69 | 39,513 | -0.23 | | 0.55 | |
| AB | Alliancebernstein Holding LP | 27.60 | 26.58 | 26.91 | 360,526 | -0.64 | | 2.32 | |
| ABB | Abb Ltd | 19.75 | 19.50 | 19.53 | 1,008,518 | -0.28 | | 1.41 | |
| ABBV | Abbvie Inc | 87.16 | 85.30 | 85.65 | 1,492,151 | -2.06 | | 2.35 | |
| ABC | Amerisourcebergen Corp | 81.33 | 79.64 | 79.90 | 528,922 | -1.99 | | 2.43 | |
| ABEV | Ambev S.A. | 4.190 | 4.100 | 4.140 | 6,235,491 | -0.010 | | 0.24 | |
| ABG | Asbury Automotive Group Inc | 66.81 | 64.68 | 65.72 | 75,431 | 0.63 |  | 0.97 | |
| ABM | ABM Industries Incorporated | 26.42 | 26.03 | 26.07 | 128,079 | -0.24 | | 0.91 | |
| ABR | Arbor Realty Trust | 11.64 | 11.51 | 11.53 | 236,917 | 0.02 | | 0.17 | |
| ABR-A | Arbor Realty Trust Inc | 25.45 | 25.45 | 25.45 | 521 | 0.00 |  | 0.00 | |
| ABR-B | Arbor Realty Trust Inc | 25.71 | 25.30 | 25.30 | 1,400 | -0.10 | | 0.39 | |
| ABR-C | Arbor Realty Trust | 25.78 | 25.74 | 25.74 | 810 | -0.05 | | 0.19 | |
| ABT | Abbott Laboratories | 71.50 | 70.56 | 70.67 | 1,800,429 | -1.51 | | 2.09 | |
| ABX | Barrick Gold Corp | 14.03 | 13.62 | 13.82 | 8,884,969 | -0.29 | | 2.06 | |
| AC | Associated Capital Group Inc | 34.64 | 34.00 | 34.05 | 2,564 | -0.04 | | 0.12 | |
| ACA | Arcosa Inc. | 25.17 | 24.60 | 24.70 | 198,132 | -0.06 | | 0.24 | |
| ACB | Aurora Cannabis Inc | 5.930 | 5.330 | 5.870 | 7,326,134 | 0.160 | | 2.80 | |
| ACC | American Campus Communities Inc | 43.53 | 43.09 | 43.13 | 157,020 | -0.21 | | 0.48 | |
| ACCO | Acco Brands Corp | 6.930 | 6.810 | 6.820 | 162,708 | -0.090 | | 1.30 | |
| ACH | Aluminum Corporation of China Ltd | 8.740 | 8.600 | 8.710 | 5,437 | -0.130 | | 1.47 | |
| ACM | Aecom Technology Corp | 28.27 | 27.79 | 28.01 | 364,028 | -0.28 | | 0.99 | |
| ACN | Accenture Plc | 158.6 | 155.1 | 155.6 | 781,923 | -4.7 | | 2.91 | |
| ACP | Avenue Income Credit Strategies | 11.26 | 11.15 | 11.22 | 77,020 | -0.07 | | 0.62 | |
| ACRE | Ares Commercial Real Estate Cor | 14.26 | 14.06 | 14.24 | 49,778 | 0.13 | | 0.92 | |
| ACV | Allianzgi Diversified Income & | 21.67 | 21.53 | 21.56 | 12,739 | -0.32 | | 1.46 | |
| ADC | Agree Realty Corp | 61.63 | 60.16 | 60.21 | 426,847 | -1.00 | | 1.63 | |
| ADM | Archer Daniels Midland Company | 45.17 | 44.50 | 44.96 | 1,304,491 | 0.03 | | 0.07 | |
| ADNT | Adient Plc | 19.25 | 18.05 | 18.21 | 811,454 | -0.29 | | 1.57 | |
| ADS | Alliance Data Systems Corp | 175.0 | 173.1 | 173.4 | 170,076 | -2.1 | | 1.17 | |
| ADSW | Advanced Disposal Services Inc | 26.13 | 25.73 | 25.84 | 65,252 | -0.09 | | 0.35 | |
| ADT | ADT Inc | 7.190 | 6.970 | 7.000 | 1,204,230 | -0.190 | | 2.64 | |
| ADX | Adams Express Company | 13.38 | 13.20 | 13.21 | 111,539 | -0.20 | | 1.49 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 19.55 | 19.22 | 19.45 | 34,059 | 0.25 | | 1.30 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 25.23 | 25.11 | 25.23 | 13,072 | 0.00 | | 0.00 | |
| AEE | Ameren Corp | 70.86 | 69.69 | 69.74 | 393,885 | -0.70 | | 0.99 | |
| AEG | Aegon N.V. | 4.820 | 4.770 | 4.780 | 964,037 | -0.070 | | 1.44 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.15 | 25.04 | 25.15 | 45,755 | 0.14 | | 0.56 | |
| AEL | American Equity Investment Life | 29.97 | 29.26 | 29.47 | 69,210 | -0.21 | | 0.71 | |
| AEM | Agnico-Eagle Mines Ltd | 40.02 | 38.89 | 38.99 | 525,948 | -1.03 | | 2.57 | |
| AEO | American Eagle Outfitters | 19.03 | 18.39 | 18.53 | 3,291,221 | -0.01 | | 0.05 | |
| AEP | American Electric Power Company | 81.05 | 79.45 | 79.52 | 1,082,700 | -0.84 | | 1.05 | |
| AER | Aercap Holdings N.V. | 47.70 | 46.92 | 47.22 | 301,486 | -0.40 | | 0.84 | |
| AES | The Aes Corp | 15.87 | 15.73 | 15.79 | 2,203,021 | 0.01 | | 0.06 | |
| AET | Aetna Inc | 213.4 | 211.8 | 212.7 | 11,862,700 | 0.7 | | 0.33 | |
| AFB | Alliance National Municipal | 12.05 | 12.03 | 12.04 | 77,244 | 0.02 | | 0.17 | |
| AFC | Allied Capital Corp | 25.24 | 25.15 | 25.23 | 7,399 | 0.08 | | 0.32 | |
| AFG | American Financial Group | 91.66 | 90.56 | 91.03 | 154,520 | -0.55 | | 0.60 | |
| AFGE | American Financial Group Inc | 24.89 | 24.79 | 24.87 | 5,567 | -0.01 | | 0.04 | |
| AFGH | American Financial Group Inc | 24.99 | 24.62 | 24.63 | 12,849 | -0.28 | | 1.12 | |
| AFI | Armstrong Flooring Inc | 13.83 | 13.39 | 13.65 | 18,390 | 0.01 | | 0.07 | |
| AFL | Aflac Incorporated | 45.54 | 44.62 | 44.63 | 1,799,584 | -1.11 | | 2.43 | |
| AFS-A | Amtrust Financial Services Inc | 14.20 | 13.27 | 13.76 | 13,177 | -0.49 | | 3.44 | |
| AFS-B | Amtrust Financial Services Dep Pfd | 14.68 | 13.42 | 13.68 | 10,636 | -0.72 | | 5.00 | |
| AFS-C | Amtrust Financial Services Series C | 14.80 | 14.25 | 14.80 | 2,499 | -0.15 | | 1.03 | |
| AFS-D | Amtrust Financial Services Dep Pfd | 14.24 | 13.26 | 13.93 | 30,321 | -0.45 | | 3.13 | |
| AFS-E | Amtrust Financial Services Inc Prf | 14.74 | 14.10 | 14.40 | 16,001 | -0.75 | | 4.95 | |
| AFS-F | Amtrust Financial Services Inc | 14.57 | 13.22 | 14.05 | 33,309 | -0.37 | | 2.56 | |
| AFSS | Amtrust Financial Services Inc | 18.00 | 17.70 | 17.85 | 12,202 | -0.04 | | 0.22 | |
| AFST | Amtrust Financial Services Inc | 17.98 | 17.68 | 17.85 | 5,311 | -0.14 | | 0.78 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.62 | 14.52 | 14.54 | 84,827 | -0.03 | | 0.21 | |
| AG | First Majestic Silver | 5.250 | 4.990 | 5.180 | 1,173,917 | -0.100 | | 1.89 | |
| AGCO | Agco Corp | 55.53 | 54.00 | 54.87 | 310,341 | 0.23 | | 0.42 | |
| AGD | Alpine Global Dynamic Dividend Fund | 8.980 | 8.910 | 8.920 | 14,226 | -0.080 | | 0.89 | |
| AGI | Alamos Gold Inc | 3.120 | 2.900 | 2.950 | 2,250,208 | -0.220 | | 6.92 | |
| AGM | Federal Agricultural Mortgage Corp | 58.81 | 55.64 | 57.76 | 14,920 | 0.55 | | 0.96 | |
| AGM-A | Federal Agricultural Mortgage | 25.16 | 24.75 | 24.93 | 1,394 | 0.18 | | 0.72 | |
| AGM-B | Federal Ag | 26.34 | 26.34 | 26.34 | 100 | 0.00 | | 0.00 | |
| AGM-C | Federal Agricultural Mortgage | 26.21 | 25.40 | 25.45 | 1,000 | -0.41 | | 1.59 | |
| AGM.A | Federal Agricultural Mortgage Corp | 54.89 | 54.89 | 54.89 | 100 | -0.65 | | 1.17 | |
| AGN | Allergan Plc | 150.4 | 148.3 | 148.8 | 1,121,425 | -2.1 | | 1.37 | |
| AGO | Assured Guaranty Ltd | 39.17 | 38.43 | 38.57 | 185,781 | -0.17 | | 0.44 | |
| AGO-B | Assured Guaranty Ltd [B] | 25.41 | 25.41 | 25.41 | 449 | -0.17 | | 0.66 | |
| AGO-E | Assured Guaranty Ltd [E] | 24.83 | 24.30 | 24.38 | 5,165 | -0.21 | | 0.85 | |
| AGO-F | Assured Guaranty Ltd [F] | 24.12 | 24.12 | 24.12 | 250 | -0.16 | | 0.67 | |
| AGR | Avangrid Inc | 52.98 | 52.24 | 52.85 | 130,038 | -0.07 | | 0.13 | |
| AGRO | Adecoagro S.A. | 7.230 | 7.010 | 7.160 | 133,562 | 0.070 | | 0.99 | |
| AGS | Playags Inc | 22.71 | 22.05 | 22.29 | 41,431 | 0.02 | | 0.09 | |
| AGX | Argan Inc | 40.72 | 39.79 | 40.03 | 35,194 | -0.06 | | 0.15 | |
| AHC | A.H. Belo Corp | 4.130 | 4.070 | 4.070 | 4,224 | -0.070 | | 1.69 | |
| AHH | Armada Hoffler Properties Inc | 15.31 | 15.00 | 15.28 | 45,671 | 0.18 | | 1.19 | |
| AHL | Aspen Insurance Holdings | 41.99 | 41.87 | 41.91 | 191,242 | 0.00 | | 0.00 | |
| AHL-C | Aspen Ins Pfd Inc | 23.15 | 22.98 | 22.98 | 9,401 | -0.07 | | 0.30 | |
| AHL-D | Aspen Insurance Holdings Ltd | 21.05 | 20.61 | 20.96 | 17,301 | 0.08 | | 0.38 | |
| AHT | Ashford Hospitality Trust Inc | 4.450 | 4.280 | 4.400 | 247,348 | 0.090 | | 2.09 | |
| AHT-D | Ashford Hosp D Pfd | 25.19 | 25.12 | 25.19 | 633 | 0.19 | | 0.76 | |
| AHT-F | Ashford Hospitality Trust Inc | 21.58 | 21.50 | 21.53 | 4,024 | -0.03 | | 0.14 | |
| AHT-G | Ashford Hospitality Trust Inc | 21.73 | 21.34 | 21.59 | 3,811 | -0.11 | | 0.51 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 21.99 | 21.45 | 21.80 | 2,728 | -0.12 | | 0.55 | |
| AHT-I | Ashford Hospitality Trust Inc. 7.50% | 21.75 | 21.49 | 21.72 | 8,698 | 0.00 | | 0.00 | |
| AI | Arlington Asset Investment Corp | 8.400 | 8.290 | 8.370 | 128,195 | 0.020 | | 0.24 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 24.19 | 24.19 | 24.19 | 600 | -0.01 | | 0.04 | |
| AIC | Arlington Asset Investment Cor | 22.79 | 22.65 | 22.72 | 475 | 0.02 | | 0.11 | |
| AIF | Apollo Tactical Income Fund Inc | 14.25 | 13.96 | 14.09 | 61,641 | -0.14 | | 0.98 | |
| AIG | American International Group | 37.64 | 36.88 | 37.56 | 2,494,130 | 0.27 | | 0.72 | |
| AIG.W | American International Group | 4.990 | 4.710 | 4.920 | 31,481 | -0.010 | | 0.20 | |
| AIN | Albany International Corp | 68.74 | 67.52 | 67.59 | 20,860 | -0.68 | | 1.00 | |
| AIR | AAR Corp | 41.34 | 40.26 | 40.72 | 62,925 | -0.50 | | 1.21 | |
| AIT | Applied Industrial Technologies | 58.74 | 56.84 | 56.90 | 42,887 | -1.44 | | 2.47 | |
| AIV | Apartment Investment and Management | 47.37 | 46.72 | 46.86 | 552,834 | -0.09 | | 0.19 | |
| AIV-A | Apartment Investment and Manag | 25.73 | 25.73 | 25.73 | 100 | 0.00 | | 0.00 | |
| AIW | Arlington Asset Investment Cor | 23.39 | 23.39 | 23.39 | 1,000 | 0.06 | | 0.26 | |
| AIY | Apollo Investment Corp | 25.25 | 25.23 | 25.23 | 1,042 | 0.00 | | 0.01 | |
| AIZ | Assurant Inc | 90.31 | 89.09 | 89.59 | 136,239 | -0.38 | | 0.42 | |
| AIZP | Assurant Inc. 6.50% Series D Mandatory | 98.26 | 98.26 | 98.26 | 7,709 | -0.34 | | 0.34 | |
| AJG | Arthur J. Gallagher & Co | 75.15 | 74.35 | 74.61 | 278,316 | -0.74 | | 0.98 | |
| AJRD | Aerojet Rocketdyne Holdings | 35.41 | 34.50 | 35.13 | 86,899 | 0.13 | | 0.37 | |
| AJX | Great Ajax Corp | 13.31 | 13.20 | 13.24 | 18,128 | -0.02 | | 0.15 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.65 | 24.50 | 24.65 | 15,000 | 0.25 | | 1.02 | |
| 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 | 22.86 | 22.86 | 22.86 | 196 | -0.04 | | 0.17 | |
| AKP | Alliance California Muni | 13.46 | 13.35 | 13.37 | 3,469 | -0.07 | | 0.52 | |
| AKR | Acadia Realty Trust | 27.98 | 27.64 | 27.72 | 132,736 | -0.10 | | 0.36 | |
| AKS | AK Steel Holding Corp | 2.700 | 2.590 | 2.620 | 3,180,256 | -0.020 | | 0.76 | |
| AL | Air Lease Corporation Class A C | 35.08 | 34.28 | 34.37 | 385,434 | -0.71 | | 2.02 | |
| ALB | Albemarle Corp | 87.64 | 84.01 | 84.64 | 708,192 | -3.30 | | 3.75 | |
| ALE | Allete Inc | 81.24 | 80.27 | 80.42 | 41,129 | -0.57 | | 0.70 | |
| ALEX | Alexander and Baldwin Inc | 19.19 | 18.80 | 19.10 | 69,622 | 0.08 | | 0.42 | |
| ALG | Alamo Group | 78.68 | 75.74 | 76.59 | 45,520 | -0.90 | | 1.16 | |
| ALK | Alaska Air Group | 63.57 | 60.50 | 62.89 | 1,079,547 | 1.55 | | 2.53 | |
| ALL | Allstate Corp | 80.38 | 79.17 | 79.36 | 728,057 | -1.23 | | 1.53 | |
| ALL-A | Allstate Corporation Pfd | 24.11 | 23.97 | 24.00 | 12,496 | -0.18 | | 0.74 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 24.27 | 23.96 | 24.22 | 36,981 | 0.19 | | 0.79 | |
| ALL-D | Allstate Corp | 25.44 | 25.32 | 25.44 | 646 | 0.04 | | 0.16 | |
| ALL-E | The Allstate Corp | 25.39 | 25.33 | 25.35 | 12,604 | -0.05 | | 0.20 | |
| ALL-F | The Allstate Corp | 25.26 | 25.11 | 25.17 | 5,255 | -0.14 | | 0.55 | |
| ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 23.96 | 23.79 | 23.82 | 18,111 | -0.05 | | 0.19 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 25.40 | 25.22 | 25.37 | 67,315 | 0.13 | | 0.52 | |
| ALLE | Allegion Plc Ordinary Shares Wh | 87.88 | 85.50 | 86.36 | 165,739 | -0.86 | | 0.99 | |
| ALLY | Ally Financial | 23.93 | 23.05 | 23.37 | 1,555,354 | -0.02 | | 0.09 | |
| ALP-Q | Alabama Power Co. Pfd | 24.43 | 24.08 | 24.23 | 10,209 | 0.03 | | 0.12 | |
| ALSN | Allison Transmission Holdings | 43.54 | 42.56 | 43.25 | 514,896 | 0.12 | | 0.28 | |
| ALV | Autoliv Inc | 76.08 | 74.03 | 74.39 | 327,742 | -1.68 | | 2.21 | |
| ALX | Alexander's Inc | 307.0 | 307.0 | 307.0 | 217 | -1.4 | | 0.44 | |
| AM | Antero Resources Midstream Llc | 28.21 | 26.73 | 27.03 | 341,581 | 0.08 | | 0.30 | |
| AMBR | Amber Road Inc | 8.300 | 8.080 | 8.130 | 32,341 | -0.160 | | 1.93 | |
| AMC | Amc Entertainment Holdings Inc | 14.98 | 14.68 | 14.79 | 347,602 | -0.07 | | 0.47 | |
| AME | Amtek Inc | 71.85 | 70.45 | 70.54 | 264,876 | -1.23 | | 1.71 | |
| AMG | Affiliated Managers Group | 98.40 | 95.65 | 95.84 | 740,301 | -2.52 | | 2.56 | |
| AMGP | Antero Midstream Gp LP | 14.65 | 14.13 | 14.41 | 454,915 | 0.17 | | 1.19 | |
| AMH | American Homes 4 Rent | 20.66 | 20.38 | 20.63 | 368,643 | 0.05 | | 0.24 | |
| AMH-D | American Homes 4 Rent | 22.66 | 22.50 | 22.54 | 5,904 | -0.04 | | 0.17 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 22.10 | 21.87 | 21.91 | 6,937 | -0.07 | | 0.32 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 20.63 | 20.30 | 20.32 | 3,455 | -0.31 | | 1.50 | |
| AMH-G | American Homes 4 Rent Series G Pfd | 20.35 | 20.29 | 20.30 | 8,508 | -0.13 | | 0.64 | |
| AMH-H | American Homes 4 Rent Perp Cum Red Pfd | 22.39 | 21.96 | 22.02 | 2,691 | -0.18 | | 0.81 | |
| AMID | American Midstreampartners LP | 5.050 | 4.790 | 4.990 | 149,450 | 0.160 | | 3.31 | |
| AMN | Amn Healthcare Services Inc | 59.38 | 56.76 | 56.87 | 164,970 | -1.81 | | 3.08 | |
| AMOV | America Movil A ADR | 14.13 | 14.06 | 14.13 | 2,400 | 0.23 | | 1.65 | |
| AMP | Ameriprise Financial Services | 112.8 | 109.9 | 110.5 | 336,309 | -1.7 | | 1.47 | |
| AMRC | Ameresco Inc | 15.32 | 15.01 | 15.29 | 25,137 | 0.03 | | 0.20 | |
| AMRX | Amneal Pharmaceuticals Inc | 16.03 | 15.06 | 15.89 | 399,123 | -0.44 | | 2.69 | |
| AMT | American Tower Corp | 167.0 | 165.0 | 166.3 | 647,388 | -0.5 | | 0.32 | |
| AMX | America Movil S.A.B. De C.V. | 14.24 | 13.90 | 14.13 | 711,443 | -0.10 | | 0.70 | |
| AN | Autonation Inc | 34.09 | 33.00 | 33.56 | 152,200 | 0.11 | | 0.33 | |
| ANDX | Andeavor Logistics LP | 36.42 | 35.11 | 35.95 | 291,735 | 0.37 | | 1.04 | |
| ANET | Arista Networks Inc | 226.1 | 221.4 | 221.9 | 245,309 | -6.8 | | 2.96 | |
| ANF | Abercrombie & Fitch Company | 19.14 | 18.46 | 18.84 | 812,032 | 0.04 | | 0.21 | |
| ANFI | Amira Nature Foods Ltd | 0.4418 | 0.4200 | 0.4205 | 106,954 | 0.0077 | | 1.87 | |
| ANH | Anworth Mortgage Asset Corp | 4.550 | 4.460 | 4.540 | 283,745 | 0.060 | | 1.34 | |
| ANH-A | Anworth Mtg Pfd A | 25.61 | 25.61 | 25.61 | 200 | -0.14 | | 0.54 | |
| ANH-B | Anworth 6.25 Pr S B | 24.92 | 24.40 | 24.43 | 1,200 | 0.02 | | 0.08 | |
| ANH-C | Anworth Mortgage Asset Corpora | 24.84 | 24.77 | 24.84 | 706 | -0.01 | | 0.05 | |
| ANTM | Anthem Inc | 281.6 | 271.8 | 272.1 | 444,150 | -8.4 | | 3.00 | |
| AOD | Alpine Total Dynamic Dividend | 7.680 | 7.620 | 7.650 | 164,287 | -0.050 | | 0.65 | |
| AON | AON Plc | 155.5 | 153.1 | 154.0 | 264,819 | -2.1 | | 1.35 | |
| AOS | Smith [A.O.] Corp | 42.46 | 41.50 | 41.86 | 364,597 | -0.38 | | 0.90 | |
| AP | Ampco-Pittsburgh Corp | 3.950 | 3.760 | 3.910 | 38,402 | 0.000 | | 0.00 | |
| APA | Apache Corp | 31.48 | 30.54 | 30.57 | 2,451,115 | -0.73 | | 2.33 | |
| APAM | Artisan Partners Asset Manageme | 23.88 | 23.32 | 23.55 | 271,923 | -0.32 | | 1.34 | |
| APB | Asia Pacific Fund Inc | 11.37 | 11.21 | 11.35 | 95,943 | -0.02 | | 0.18 | |
| APC | Anadarko Petroleum Corp | 52.56 | 51.34 | 51.37 | 1,328,146 | -1.12 | | 2.13 | |
| APD | Air Products and Chemicals | 157.0 | 154.0 | 154.5 | 345,309 | -2.8 | | 1.79 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 16.88 | 16.75 | 16.87 | 2,147 | -0.07 | | 0.41 | |
| APH | Amphenol Corp | 84.48 | 83.30 | 83.45 | 243,030 | -1.10 | | 1.30 | |
| APHA | Aphria Inc | 5.790 | 4.850 | 5.630 | 4,708,568 | 0.400 | | 7.65 | |
| APLE | Apple Hospitality REIT Inc | 15.83 | 15.60 | 15.75 | 427,834 | 0.06 | | 0.38 | |
| APO | Apollo Global Management Llc C | 24.91 | 24.10 | 24.14 | 308,348 | -0.83 | | 3.32 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 22.37 | 22.06 | 22.06 | 12,067 | -0.14 | | 0.65 | |
| APO-B | Apollo Global Management Llc Pfd Ser B | 22.25 | 22.07 | 22.10 | 15,162 | -0.04 | | 0.18 | |
| APRN | Blue Apron Holdings Inc | 1.060 | 1.030 | 1.040 | 1,173,253 | 0.000 | | 0.00 | |
| APTS | Preferred Apartment Communities | 15.08 | 14.71 | 15.07 | 61,529 | 0.22 | | 1.48 | |
| APTV | Aptiv Plc | 67.40 | 65.96 | 66.50 | 588,063 | -0.19 | | 0.28 | |
| APU | Amerigas Partners LP | 28.00 | 27.35 | 27.85 | 181,693 | 0.13 | | 0.47 | |
| APY | Apergy Corp | 32.44 | 30.97 | 32.33 | 335,024 | 0.74 | | 2.34 | |
| AQ | Aquantia Corp | 8.930 | 8.670 | 8.750 | 111,088 | -0.270 | | 2.99 | |
| AQN | Algonquin Pwr & Util | 10.78 | 10.52 | 10.54 | 285,119 | -0.31 | | 2.86 | |
| AQNA | Algonquin Power & Utilities Corp | 25.32 | 25.17 | 25.28 | 3,539 | 0.08 | | 0.32 | |
| AQUA | Evoqua Water Technologies Corp | 10.090 | 9.890 | 9.890 | 386,521 | -0.130 | | 1.30 | |
| AR | Antero Resources Corp | 12.03 | 11.50 | 11.54 | 2,061,283 | -0.62 | | 5.10 | |
| ARA | American Renal Associates Holdi | 15.38 | 14.10 | 14.12 | 72,342 | -1.58 | | 10.06 | |
| ARC | American Reprographics Company | 2.370 | 2.210 | 2.230 | 86,844 | -0.080 | | 3.46 | |
| ARCH | Arch Coal Inc | 87.47 | 85.32 | 86.13 | 122,838 | 0.02 | | 0.02 | |
| ARCO | Arcos Dorados Holdings Inc | 8.190 | 8.050 | 8.100 | 184,714 | -0.100 | | 1.22 | |
| ARD | Ardagh Group S.A. | 12.11 | 11.36 | 11.92 | 33,588 | 0.58 | | 5.11 | |
| ARDC | Ares Dynamic Credit Allocation | 14.41 | 14.27 | 14.30 | 49,655 | -0.12 | | 0.83 | |
| ARE | Alexandria Real Estate Equities | 123.3 | 121.8 | 121.8 | 227,829 | -1.2 | | 0.98 | |
| ARE-A | Alexandria Real Estate Equities | 25.83 | 25.56 | 25.68 | 8,376 | 0.11 | | 0.43 | |
| ARE-D | Alexandria Real Estate Equitie | 33.96 | 33.78 | 33.95 | 1,052 | -0.55 | | 1.60 | |
| ARES | Ares Management LP | 22.08 | 21.66 | 21.94 | 381,155 | 0.05 | | 0.23 | |
| ARGD | Argo Grp Itl Snr NTS | 25.08 | 25.03 | 25.08 | 1,505 | 0.02 | | 0.08 | |
| ARGO | Argo Group Intl Hlds | 67.40 | 66.48 | 66.83 | 25,248 | -0.17 | | 0.25 | |
| ARI | Apollo Commercial Real Estate | 18.93 | 18.65 | 18.77 | 223,608 | 0.11 | | 0.59 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.04 | 24.87 | 25.04 | 2,817 | 0.07 | | 0.28 | |
| ARL | American Realty Investors | 13.37 | 13.02 | 13.35 | 1,034 | 0.10 | | 0.75 | |
| ARLO | Arlo Technologies Inc | 9.900 | 9.450 | 9.670 | 76,367 | 0.030 | | 0.31 | |
| ARMK | Aramark Holdings Corp | 32.51 | 32.00 | 32.18 | 1,567,128 | -0.53 | | 1.62 | |
| ARNC | Arconic Inc | 20.18 | 19.65 | 19.78 | 1,512,714 | -0.16 | | 0.80 | |
| AROC | Archrock Inc | 9.150 | 8.740 | 8.750 | 505,316 | -0.350 | | 3.84 | |
| ARR | Armour Residential R | 21.93 | 21.65 | 21.81 | 358,831 | 0.06 | | 0.28 | |
| ARR-A | Armour Residential REIT Inc | 25.48 | 25.35 | 25.45 | 4,725 | -0.01 | | 0.04 | |
| ARR-B | Armour Residential REIT Inc | 24.99 | 24.85 | 24.87 | 6,995 | -0.01 | | 0.04 | |
| ARW | Arrow Electronics | 71.64 | 70.23 | 70.96 | 143,184 | -0.38 | | 0.53 | |
| ASA | ASA Gold and Precious Metals | 9.080 | 8.950 | 9.000 | 47,391 | -0.140 | | 1.53 | |
| ASB | Associated Banc-Corp | 21.18 | 20.66 | 20.89 | 496,161 | -0.02 | | 0.10 | |
| ASB-C | Associated Banc-Corp Depositary | 25.50 | 25.37 | 25.40 | 2,400 | -0.13 | | 0.49 | |
| ASB-D | Associated Banc-Corp | 21.64 | 21.40 | 21.45 | 4,137 | -0.19 | | 0.88 | |
| ASB-E | Associated Banc-Corp Depositary Shs | 24.15 | 23.83 | 24.09 | 3,429 | -0.16 | | 0.68 | |
| ASC | Ardmore Shipping Corp | 6.010 | 5.920 | 5.950 | 37,097 | -0.040 | | 0.67 | |
| ASG | Liberty All-Star Growth Fund | 4.720 | 4.670 | 4.680 | 117,899 | -0.040 | | 0.85 | |
| ASGN | On Assignment | 60.10 | 58.98 | 59.06 | 90,328 | -0.73 | | 1.22 | |
| ASH | Ashland Global Holdings Inc | 74.09 | 72.88 | 73.03 | 217,625 | -1.46 | | 1.96 | |
| ASIX | Advansix Inc | 25.39 | 24.74 | 24.84 | 37,968 | -0.42 | | 1.66 | |
| ASPN | Aspen Aerogels Inc | 2.680 | 2.600 | 2.600 | 3,522 | 0.000 | | 0.00 | |
| ASR | Grupo Aeroportuario Del Sureste | 148.7 | 143.8 | 148.4 | 29,375 | 2.5 | | 1.74 | |
| ASX | Ase Industrial Holding Co. Ltd | 3.890 | 3.800 | 3.850 | 225,477 | 0.010 | | 0.26 | |
| AT | Atlantic Power Corp | 2.170 | 2.150 | 2.160 | 109,655 | 0.000 | | 0.00 | |
| ATEN | A10 Networks Inc | 6.400 | 6.290 | 6.300 | 79,602 | -0.090 | | 1.41 | |
| ATGE | Adtalem Global Education Inc | 52.12 | 51.59 | 51.62 | 150,162 | -0.63 | | 1.21 | |
| ATH | Athene Holding Ltd | 40.87 | 40.17 | 40.29 | 622,864 | -0.38 | | 0.93 | |
| ATHM | Autohome Inc | 89.85 | 87.28 | 88.89 | 294,332 | -0.71 | | 0.79 | |
| ATI | Allegheny Technologies Inc | 24.59 | 23.82 | 23.86 | 477,676 | -0.75 | | 3.05 | |
| ATKR | Atkore International Group | 21.14 | 20.34 | 20.86 | 153,517 | 0.22 | | 1.07 | |
| ATO | Atmos Energy Corp | 99.77 | 98.06 | 98.18 | 267,475 | -1.32 | | 1.33 | |
| ATR | Aptargroup | 101.0 | 99.1 | 100.1 | 49,946 | -0.3 | | 0.27 | |
| ATTO | Atento S.A. | 4.360 | 4.100 | 4.290 | 82,236 | 0.150 | | 3.62 | |
| ATU | Actuant Corp | 23.91 | 22.75 | 23.48 | 277,399 | 0.25 | | 1.08 | |
| ATUS | Altice USA Inc Class A | 17.98 | 17.45 | 17.81 | 611,567 | 0.04 | | 0.23 | |
| ATV | Acorn International | 27.00 | 25.98 | 25.98 | 618 | -0.95 | | 3.53 | |
| AU | Anglogold Ashanti Ltd | 11.94 | 11.69 | 11.93 | 1,421,395 | -0.04 | | 0.33 | |
| AUO | Au Optronics Corp | 4.090 | 4.060 | 4.070 | 65,674 | -0.030 | | 0.73 | |
| AUY | Yamana Gold | 2.180 | 2.090 | 2.160 | 3,477,386 | -0.010 | | 0.46 | |
| AVA | Avista Corp | 45.30 | 44.70 | 45.02 | 51,106 | 0.09 | | 0.20 | |
| AVAL | Grupo Aval Acciones Y Valores S | 6.410 | 6.250 | 6.290 | 185,212 | -0.170 | | 2.63 | |
| AVB | Avalonbay Communities | 187.7 | 186.1 | 186.6 | 227,936 | 0.0 | | 0.01 | |
| AVD | American Vanguard Corp | 15.82 | 15.59 | 15.67 | 11,243 | -0.08 | | 0.51 | |
| AVH | Avianca Holdings S.A. | 4.730 | 4.420 | 4.460 | 28,300 | -0.010 | | 0.22 | |
| AVK | Advent Claymore Convertible Securities | 13.19 | 13.09 | 13.09 | 89,948 | -0.13 | | 0.98 | |
| AVLR | Avalara Inc | 32.29 | 29.40 | 31.75 | 167,176 | 0.97 | | 3.15 | |
| AVNS | Avanos Medical Inc | 48.80 | 47.49 | 48.42 | 201,626 | 0.45 | | 0.94 | |
| AVP | Avon Products | 1.880 | 1.790 | 1.790 | 1,432,099 | -0.040 | | 2.17 | |
| AVX | Avx Corp | 15.98 | 15.73 | 15.74 | 92,068 | -0.15 | | 0.94 | |
| AVY | Avery Dennison Corp | 91.94 | 90.31 | 90.70 | 298,989 | -0.07 | | 0.08 | |
| AVYA | Avaya Holdings Corp | 18.09 | 17.47 | 17.81 | 220,391 | 0.09 | | 0.51 | |
| AWF | Alliancebernstein Global High Income | 10.74 | 10.71 | 10.72 | 75,646 | -0.04 | | 0.37 | |
| AWI | Armstrong World Industries Inc | 62.67 | 61.07 | 61.54 | 168,719 | -0.49 | | 0.79 | |
| AWK | American Water Works | 97.80 | 95.75 | 95.93 | 694,080 | -1.73 | | 1.77 | |
| AWP | Alpine Global Premier Propertie | 5.410 | 5.360 | 5.390 | 147,232 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 69.56 | 68.05 | 69.20 | 86,703 | 0.57 | | 0.83 | |
| AX | Axos Financial Inc. | 28.71 | 28.10 | 28.63 | 257,262 | 0.11 | | 0.39 | |
| AXE | Anixter International Inc | 59.20 | 57.58 | 58.31 | 22,327 | -0.22 | | 0.38 | |
| AXL | American Axle & Manufacturing | 11.70 | 11.21 | 11.43 | 881,864 | -0.08 | | 0.69 | |
| AXO | Axos Financial Inc. | 25.00 | 25.00 | 25.00 | 835 | -0.05 | | 0.20 | |
| AXP | American Express Company | 106.5 | 104.9 | 105.3 | 1,783,730 | -1.4 | | 1.31 | |
| AXR | Amrep Corp | 7.080 | 6.990 | 7.080 | 989 | 0.120 | | 1.72 | |
| AXS | Axis Capital Holdings | 53.19 | 52.27 | 52.75 | 265,855 | -0.10 | | 0.19 | |
| AXS-D | Axis Capital Holdings Ltd | 21.69 | 21.44 | 21.50 | 8,659 | -0.10 | | 0.46 | |
| AXS-E | Axis Capital Holdings Ltd | 21.68 | 21.52 | 21.67 | 53,194 | 0.08 | | 0.37 | |
| AXTA | Axalta Coating Systems Ltd | 22.65 | 22.08 | 22.12 | 794,602 | -0.52 | | 2.30 | |
| AYI | Acuity Brands Inc | 119.6 | 115.3 | 118.4 | 139,574 | 1.7 | | 1.42 | |
| AYR | Aircastle Ltd | 17.35 | 16.83 | 17.02 | 172,132 | -0.22 | | 1.28 | |
| AYX | Alteryx Inc | 64.69 | 61.05 | 64.21 | 331,740 | 1.47 | | 2.34 | |
| AZN | Astrazeneca Plc | 39.20 | 38.91 | 38.97 | 2,587,256 | -0.27 | | 0.69 | |
| AZO | Autozone | 893.5 | 872.8 | 873.2 | 120,415 | -10.3 | | 1.17 | |
| AZRE | Azure Power Global Ltd | 10.100 | 9.900 | 9.990 | 10,673 | 0.040 | | 0.40 | |
| AZUL | Azul S.A. ADR | 26.00 | 25.47 | 25.87 | 222,337 | -0.14 | | 0.54 | |
| AZZ | Azz Inc | 42.61 | 41.99 | 42.01 | 17,070 | -0.46 | | 1.08 | |