| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 66.14 | 65.63 | 65.92 | 874,700 | -0.17 |  | 0.26 |   |
| AA | Alcoa Corporation | 47.25 | 45.97 | 46.25 | 3,695,500 | -1.25 | | 2.63 | |
| AAC | Aac Holdings Inc | 10.835 | 9.520 | 9.540 | 142,100 | -1.200 | | 11.17 | |
| AAN | Aaron's Inc | 39.89 | 38.76 | 38.83 | 693,200 | -0.39 | | 0.99 | |
| AAP | Advance Auto Parts Inc | 94.97 | 93.19 | 93.68 | 1,597,200 | -1.07 | | 1.13 | |
| AAT | American Assets Trust | 40.34 | 39.94 | 39.94 | 155,100 | -0.08 | | 0.20 | |
| AAV | Advantage Oil & Gas Ltd | 6.650 | 6.500 | 6.600 | 58,000 | 0.000 |  | 0.00 | |
| AB | Alliancebernstein Holding LP | 24.20 | 23.85 | 23.95 | 127,600 | -0.30 | | 1.24 | |
| ABB | Abb Ltd | 24.72 | 24.57 | 24.63 | 502,900 | 0.03 |  | 0.12 | |
| ABBV | Abbvie Inc | 87.70 | 86.67 | 87.41 | 7,340,300 | 0.00 | | 0.00 | |
| ABC | Amerisourcebergen Corp | 80.94 | 79.20 | 80.38 | 1,035,800 | 0.88 | | 1.11 | |
| ABEV | Ambev S.A. | 6.860 | 6.720 | 6.740 | 19,374,900 | -0.080 | | 1.17 | |
| ABG | Asbury Automotive Group Inc | 59.05 | 58.40 | 58.40 | 164,300 | -0.35 | | 0.60 | |
| ABM | ABM Industries Incorporated | 39.44 | 38.92 | 38.93 | 355,500 | -0.36 | | 0.92 | |
| ABR | Arbor Realty Trust | 8.055 | 8.000 | 8.020 | 128,800 | 0.010 | | 0.12 | |
| ABR-A | Arbor Realty Trust Inc | 25.43 | 25.37 | 25.43 | 1,800 | 0.07 | | 0.28 | |
| ABR-B | Arbor Realty Trust Inc | 25.36 | 25.34 | 25.36 | 500 | 0.00 | | 0.00 | |
| ABR-C | Arbor Realty Trust | 26.49 | 26.45 | 26.45 | 1,000 | 0.03 | | 0.11 | |
| ABRN | Arbor Realty Trust 7.375% Senior | 25.48 | 25.44 | 25.45 | 3,000 | 0.02 | | 0.08 | |
| ABT | Abbott Laboratories | 51.98 | 51.38 | 51.43 | 5,737,500 | -0.46 | | 0.89 | |
| ABX | Barrick Gold Corp | 16.55 | 16.16 | 16.33 | 7,734,500 | -0.14 | | 0.85 | |
| AC | Associated Capital Group Inc | 36.25 | 34.45 | 34.50 | 26,300 | -1.05 | | 2.95 | |
| ACC | American Campus Communities Inc | 48.08 | 47.30 | 47.30 | 444,000 | -0.66 | | 1.38 | |
| ACCO | Acco Brands Corp | 11.70 | 11.43 | 11.50 | 266,000 | -0.15 | | 1.29 | |
| ACH | Aluminum Corporation of China Ltd | 23.23 | 22.93 | 23.02 | 142,700 | -0.11 | | 0.48 | |
| ACM | Aecom Technology Corp | 35.10 | 34.79 | 34.94 | 441,400 | -0.06 | | 0.17 | |
| ACN | Accenture Plc | 138.1 | 136.6 | 136.7 | 2,006,900 | -1.4 | | 0.98 | |
| ACP | Avenue Income Credit Strategies | 14.47 | 14.42 | 14.43 | 108,600 | -0.05 | | 0.35 | |
| ACRE | Ares Commercial Real Estate Cor | 13.30 | 13.19 | 13.25 | 47,600 | 0.03 | | 0.23 | |
| ACV | Allianzgi Diversified Income & | 21.22 | 21.13 | 21.17 | 20,100 | 0.02 | | 0.09 | |
| ADC | Agree Realty Corp | 50.63 | 50.05 | 50.07 | 177,100 | -0.16 | | 0.32 | |
| ADM | Archer Daniels Midland Company | 43.60 | 43.26 | 43.29 | 2,301,300 | -0.03 | | 0.07 | |
| ADNT | Adient Plc | 82.66 | 81.77 | 82.24 | 583,300 | -0.35 | | 0.42 | |
| ADS | Alliance Data Systems Corp | 216.2 | 210.6 | 215.8 | 522,800 | 5.4 | | 2.56 | |
| ADSW | Advanced Disposal Services Inc | 24.34 | 24.07 | 24.23 | 149,700 | -0.07 | | 0.29 | |
| ADX | Adams Express Company | 15.07 | 15.01 | 15.01 | 51,000 | -0.06 | | 0.40 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.90 | 24.75 | 24.76 | 22,900 | -0.09 | | 0.36 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 26.17 | 26.09 | 26.17 | 4,800 | 0.06 | | 0.23 | |
| AEE | Ameren Corp | 59.18 | 58.63 | 58.81 | 766,000 | 0.07 | | 0.12 | |
| AEG | Aegon N.V. | 5.910 | 5.870 | 5.880 | 1,409,100 | 0.070 | | 1.20 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.95 | 25.90 | 25.95 | 14,100 | 0.01 | | 0.04 | |
| AEK | Aegon Nv 8.00% Non-Cum Notes Due 2042 | 26.32 | 26.21 | 26.26 | 15,100 | -0.03 | | 0.11 | |
| AEL | American Equity Investment Life | 28.59 | 28.04 | 28.19 | 471,200 | 0.15 | | 0.53 | |
| AEM | Agnico-Eagle Mines Ltd | 47.05 | 46.07 | 46.14 | 1,491,500 | -0.79 | | 1.68 | |
| AEO | American Eagle Outfitters | 13.89 | 13.63 | 13.67 | 3,141,200 | -0.15 | | 1.09 | |
| AEP | American Electric Power Company | 71.92 | 71.37 | 71.45 | 1,942,700 | -0.23 | | 0.32 | |
| AER | Aercap Holdings N.V. | 50.43 | 49.84 | 50.16 | 533,700 | -0.04 | | 0.08 | |
| AES | The Aes Corp | 11.34 | 11.13 | 11.13 | 3,259,900 | -0.15 | | 1.33 | |
| AET | Aetna Inc | 154.8 | 153.3 | 153.4 | 1,319,100 | -1.6 | | 1.06 | |
| AEUA | Anadarko Petroleum Corp | 37.25 | 36.52 | 36.72 | 14,400 | -0.08 | | 0.22 | |
| AF | Astoria Financial Corp | 20.66 | 20.45 | 20.55 | 642,700 | 0.10 | | 0.49 | |
| AF-C | Astoria Financial Corp | 25.78 | 25.75 | 25.78 | 2,400 | 0.03 | | 0.12 | |
| AFB | Alliance National Municipal | 13.96 | 13.89 | 13.92 | 51,500 | -0.02 | | 0.14 | |
| AFC | Allied Capital Corp | 26.13 | 26.02 | 26.12 | 4,600 | 0.03 | | 0.11 | |
| AFG | American Financial Group | 103.2 | 102.1 | 102.2 | 273,300 | -0.4 | | 0.34 | |
| AFGE | American Financial Group Inc | 26.37 | 26.29 | 26.29 | 13,700 | 0.02 | | 0.08 | |
| AFGH | American Financial Group Inc | 26.80 | 26.72 | 26.78 | 3,100 | -0.01 | | 0.02 | |
| AFI | Armstrong Flooring Inc | 15.19 | 15.08 | 15.08 | 199,300 | -0.10 | | 0.66 | |
| AFL | Aflac Incorporated | 83.94 | 83.32 | 83.63 | 1,692,500 | -0.29 | | 0.35 | |
| AFS-A | Amtrust Financial Services Inc | 24.30 | 24.10 | 24.18 | 7,500 | 0.02 | | 0.08 | |
| AFS-B | Amtrust Financial Services Dep Pfd | 24.42 | 24.26 | 24.30 | 12,100 | 0.00 | | 0.00 | |
| AFS-C | Amtrust Financial Services Series C | 24.99 | 24.85 | 24.90 | 3,200 | -0.04 | | 0.16 | |
| AFS-D | Amtrust Financial Services Dep Pfd | 24.75 | 24.52 | 24.75 | 5,200 | 0.04 | | 0.16 | |
| AFS-E | Amtrust Financial Services Inc Prf | 25.50 | 25.20 | 25.42 | 3,900 | 0.21 | | 0.81 | |
| AFS-F | Amtrust Financial Services Inc | 23.44 | 23.31 | 23.39 | 24,400 | 0.05 | | 0.21 | |
| AFSD | Aflac Incorporated | 25.52 | 25.22 | 25.30 | 55,500 | -0.17 | | 0.67 | |
| AFSS | Amtrust Financial Services Inc | 25.25 | 25.15 | 25.21 | 12,700 | 0.07 | | 0.28 | |
| AFST | Amtrust Financial Services Inc | 25.77 | 25.69 | 25.77 | 1,200 | 0.07 | | 0.27 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 16.55 | 16.49 | 16.52 | 55,800 | -0.04 | | 0.24 | |
| AG | First Majestic Silver | 6.980 | 6.700 | 6.850 | 2,639,700 | -0.010 | | 0.15 | |
| AGC | Advent Claymore Convertible Securities | 6.090 | 6.065 | 6.080 | 36,200 | 0.010 | | 0.16 | |
| AGCO | Agco Corp | 74.40 | 73.30 | 73.37 | 951,900 | 0.06 | | 0.08 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.63 | 10.50 | 10.54 | 56,700 | -0.06 | | 0.57 | |
| AGI | Alamos Gold Inc | 7.160 | 6.930 | 6.940 | 1,615,200 | -0.120 | | 1.70 | |
| AGM | Federal Agricultural Mortgage Corp | 70.00 | 68.65 | 69.81 | 69,400 | 0.94 | | 1.36 | |
| AGM-A | Federal Agricultural Mortgage | 25.97 | 25.97 | 25.97 | 400 | -0.31 | | 1.18 | |
| AGM-B | Federal Ag | 27.07 | 26.92 | 26.92 | 3,200 | -0.11 | | 0.41 | |
| AGM-C | Federal Agricultural Mortgage | 28.25 | 27.75 | 27.95 | 2,500 | -0.55 | | 1.93 | |
| AGM.A | Federal Agricultural Mortgage Corp | 69.00 | 69.00 | 69.00 | 200 | 2.00 | | 2.99 | |
| AGN | Allergan Plc | 208.5 | 202.6 | 202.7 | 5,878,800 | -7.3 | | 3.50 | |
| AGN-A | Allergan Plc. 5.50% Mandatory C | 750.1 | 730.0 | 730.1 | 88,400 | -27.2 | | 3.59 | |
| AGO | Assured Guaranty Ltd | 42.40 | 41.33 | 41.33 | 535,600 | -0.93 | | 2.20 | |
| AGO-B | Assured Guaranty Ltd [B] | 26.19 | 26.07 | 26.07 | 1,500 | -0.10 | | 0.38 | |
| AGO-E | Assured Guaranty Ltd [E] | 25.78 | 25.72 | 25.76 | 3,100 | 0.05 | | 0.19 | |
| AGO-F | Assured Guaranty Ltd [F] | 25.45 | 25.32 | 25.45 | 3,400 | 0.13 | | 0.51 | |
| AGR | Avangrid Inc | 46.70 | 46.29 | 46.56 | 311,700 | 0.07 | | 0.15 | |
| AGRO | Adecoagro S.A. | 10.020 | 9.790 | 9.960 | 463,300 | 0.130 | | 1.32 | |
| AGU | Agrium Inc | 108.0 | 106.4 | 107.4 | 405,400 | 0.4 | | 0.40 | |
| AGX | Argan Inc | 65.75 | 64.30 | 64.30 | 131,700 | -0.25 | | 0.39 | |
| AHC | A.H. Belo Corp | 4.550 | 4.400 | 4.500 | 52,300 | 0.000 | | 0.00 | |
| AHH | Armada Hoffler Properties Inc | 13.65 | 13.57 | 13.61 | 329,700 | -0.04 | | 0.29 | |
| AHL | Aspen Insurance Holdings | 41.95 | 41.30 | 41.50 | 460,700 | 0.15 | | 0.36 | |
| AHL-C | Aspen Ins Pfd Inc | 28.09 | 27.98 | 28.06 | 3,500 | 0.00 | | 0.00 | |
| AHL-D | Aspen Insurance Holdings Ltd | 25.10 | 24.95 | 25.09 | 47,100 | 0.17 | | 0.68 | |
| AHP | Ashford Hospitality Prime Inc | 9.840 | 9.600 | 9.610 | 134,600 | -0.060 | | 0.62 | |
| AHP-B | Ashford Hospitality Prime Inc | 20.73 | 20.55 | 20.65 | 3,600 | 0.01 | | 0.05 | |
| AHT | Ashford Hospitality Trust Inc | 6.600 | 6.430 | 6.440 | 459,700 | 0.000 | | 0.00 | |
| AHT-A | Ashford Hsop TR Pfd | 25.46 | 25.46 | 25.46 | 4,800 | 0.00 | | 0.00 | |
| AHT-D | Ashford Hosp D Pfd | 25.83 | 25.77 | 25.83 | 10,600 | 0.05 | | 0.19 | |
| AHT-F | Ashford Hospitality Trust Inc | 25.34 | 25.05 | 25.32 | 13,600 | 0.16 | | 0.64 | |
| AHT-G | Ashford Hospitality Trust Inc | 25.34 | 25.17 | 25.25 | 11,900 | 0.14 | | 0.56 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 25.20 | 25.13 | 25.14 | 43,300 | 0.03 | | 0.12 | |
| AI | Arlington Asset Investment Corp | 13.41 | 13.32 | 13.34 | 384,600 | 0.02 | | 0.15 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 25.84 | 25.80 | 25.80 | 600 | 0.00 | | 0.00 | |
| AIB | Apollo Investment Corp | 25.38 | 25.37 | 25.37 | 6,500 | -0.02 | | 0.08 | |
| AIC | Arlington Asset Investment Cor | 24.39 | 24.28 | 24.39 | 800 | -0.03 | | 0.12 | |
| AIF | Apollo Tactical Income Fund Inc | 16.13 | 16.04 | 16.08 | 44,800 | 0.00 | | 0.00 | |
| AIG | American International Group | 60.71 | 60.14 | 60.50 | 4,354,700 | 0.38 | | 0.63 | |
| AIG.W | American International Group | 19.00 | 18.51 | 18.89 | 83,100 | 0.33 | | 1.78 | |
| AIN | Albany International Corp | 56.40 | 55.90 | 55.90 | 109,700 | -0.20 | | 0.36 | |
| AIR | AAR Corp | 38.75 | 37.55 | 37.56 | 308,000 | -1.32 | | 3.40 | |
| AIT | Applied Industrial Technologies | 61.60 | 61.15 | 61.50 | 135,500 | 0.25 | | 0.41 | |
| AIV | Apartment Investment and Management | 45.41 | 44.88 | 44.89 | 591,700 | -0.33 | | 0.73 | |
| AIV-A | Apartment Investment and Manag | 26.81 | 26.63 | 26.76 | 1,600 | -0.14 | | 0.52 | |
| AIW | Arlington Asset Investment Cor | 24.82 | 24.82 | 24.82 | 400 | -0.03 | | 0.12 | |
| AIY | Apollo Investment Corp | 26.20 | 26.15 | 26.17 | 3,500 | -0.06 | | 0.23 | |
| AIZ | Assurant Inc | 93.87 | 92.95 | 93.60 | 257,500 | 0.32 | | 0.34 | |
| AJG | Arthur J. Gallagher & Co | 60.83 | 60.46 | 60.67 | 575,800 | -0.05 | | 0.08 | |
| AJRD | Aerojet Rocketdyne Holdings | 32.56 | 31.63 | 32.30 | 1,127,500 | 0.55 | | 1.73 | |
| AJX | Great Ajax Corp | 14.24 | 14.11 | 14.19 | 38,200 | 0.02 | | 0.14 | |
| AJXA | Great Ajax Corp. 7.25% Convertible | 25.85 | 25.85 | 25.85 | 900 | -0.03 | | 0.12 | |
| AKO.A | Embotell Andina Sa A | 26.29 | 24.55 | 25.55 | 8,700 | 0.65 | | 2.61 | |
| AKO.B | Embotell Andna Sa B | 28.61 | 27.21 | 28.00 | 30,700 | 0.26 | | 0.94 | |
| AKP | Alliance California Muni | 13.99 | 13.81 | 13.81 | 40,200 | -0.16 | | 1.15 | |
| AKR | Acadia Realty Trust | 29.23 | 28.64 | 28.64 | 428,300 | -0.33 | | 1.14 | |
| AKS | AK Steel Holding Corp | 5.610 | 5.470 | 5.540 | 11,333,200 | -0.100 | | 1.77 | |
| AL | Air Lease Corporation Class A C | 41.21 | 40.83 | 40.99 | 482,800 | -0.18 | | 0.44 | |
| ALB | Albemarle Corp | 136.5 | 134.1 | 134.9 | 2,017,900 | -1.2 | | 0.87 | |
| ALDW | Alon USA Partners LP | 11.43 | 11.15 | 11.21 | 82,200 | -0.26 | | 2.27 | |
| ALE | Allete Inc | 77.80 | 77.03 | 77.15 | 187,800 | -0.14 | | 0.18 | |
| ALEX | Alexander and Baldwin Inc | 45.36 | 44.98 | 45.19 | 205,100 | 0.06 | | 0.13 | |
| ALG | Alamo Group | 102.1 | 100.8 | 101.1 | 63,700 | -0.5 | | 0.44 | |
| ALK | Alaska Air Group | 73.39 | 71.17 | 72.91 | 2,426,300 | -0.09 | | 0.12 | |
| ALL | Allstate Corp | 92.32 | 90.54 | 90.67 | 1,450,200 | -0.71 | | 0.78 | |
| ALL-A | Allstate Corporation Pfd | 26.04 | 25.97 | 26.00 | 3,800 | 0.02 | | 0.08 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 27.13 | 26.97 | 26.97 | 21,200 | -0.09 | | 0.33 | |
| ALL-C | The Allstate Corp | 26.91 | 26.87 | 26.90 | 24,400 | 0.00 | | 0.00 | |
| ALL-D | Allstate Corp | 27.24 | 27.07 | 27.20 | 3,500 | 0.11 | | 0.41 | |
| ALL-E | The Allstate Corporation | 27.04 | 26.92 | 27.00 | 20,700 | 0.00 | | 0.00 | |
| ALL-F | The Allstate Corporation | 26.88 | 26.80 | 26.88 | 9,400 | 0.11 | | 0.41 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 26.36 | 26.24 | 26.30 | 141,000 | 0.01 | | 0.04 | |
| ALLE | Allegion Plc Ordinary Shares Wh | 83.82 | 83.25 | 83.47 | 465,800 | -0.10 | | 0.12 | |
| ALLY | Ally Financial | 23.15 | 22.83 | 23.09 | 2,559,900 | 0.12 | | 0.52 | |
| ALP-O | Alabama Pwr 5.83A Pf | 25.05 | 25.01 | 25.01 | 6,500 | -0.01 | | 0.04 | |
| ALP-Q | Alabama Power Co. Pfd | 25.80 | 25.73 | 25.75 | 282,600 | -0.02 | | 0.08 | |
| ALR | Alere Inc | 50.55 | 50.32 | 50.35 | 612,600 | -0.20 | | 0.40 | |
| ALR-B | Alere Inc Inverness Medical In | 399.0 | 397.9 | 397.9 | 300 | -1.1 | | 0.28 | |
| ALSN | Allison Transmission Holdings | 35.44 | 34.83 | 34.88 | 1,349,900 | -0.48 | | 1.36 | |
| ALV | Autoliv Inc | 124.5 | 122.8 | 124.4 | 532,500 | 1.8 | | 1.50 | |
| ALX | Alexander's Inc | 422.6 | 416.3 | 417.2 | 10,100 | -5.3 | | 1.25 | |
| AM | Antero Resources Midstream Llc | 31.28 | 30.84 | 31.22 | 1,796,900 | -0.06 | | 0.19 | |
| AMBR | Amber Road Inc | 7.520 | 7.425 | 7.450 | 62,700 | -0.100 | | 1.32 | |
| AMC | Amc Entertainment Holdings Inc | 15.85 | 15.10 | 15.80 | 2,596,500 | 0.45 | | 2.93 | |
| AME | Amtek Inc | 66.70 | 66.03 | 66.11 | 860,900 | -0.29 | | 0.44 | |
| AMFW | Amec Foster Wheeler Plc | 6.550 | 6.480 | 6.500 | 15,300 | 0.140 | | 2.20 | |
| AMG | Affiliated Managers Group | 185.2 | 183.0 | 184.2 | 271,300 | 1.0 | | 0.56 | |
| AMGP | Antero Midstream Gp LP | 19.67 | 19.36 | 19.54 | 182,400 | -0.08 | | 0.41 | |
| AMH | American Homes 4 Rent | 22.21 | 21.85 | 21.92 | 1,551,900 | -0.08 | | 0.36 | |
| AMH-A | American Homes | 28.59 | 28.50 | 28.50 | 11,000 | -0.05 | | 0.18 | |
| AMH-B | American Homes 4 Rent 5% Series | 28.70 | 28.53 | 28.53 | 11,300 | -0.05 | | 0.17 | |
| AMH-C | American Homes | 28.59 | 28.52 | 28.52 | 1,400 | 0.00 | | 0.00 | |
| AMH-D | American Homes 4 Rent | 26.85 | 26.81 | 26.84 | 1,600 | 0.22 | | 0.83 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 26.62 | 26.34 | 26.49 | 11,500 | 0.10 | | 0.38 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 25.56 | 25.43 | 25.44 | 8,700 | 0.02 | | 0.08 | |
| AMH-G | Home | 25.49 | 25.43 | 25.43 | 11,900 | -0.06 | | 0.24 | |
| AMID | American Midstreampartners LP | 13.60 | 13.10 | 13.20 | 49,000 | -0.40 | | 2.94 | |
| AMN | Amn Healthcare Services Inc | 41.45 | 40.15 | 40.90 | 622,100 | 0.40 | | 0.99 | |
| AMOV | America Movil A Ads | 18.16 | 18.11 | 18.16 | 1,400 | -0.14 | | 0.77 | |
| AMP | Ameriprise Financial Services | 142.6 | 141.0 | 142.1 | 720,200 | 0.6 | | 0.45 | |
| AMRC | Ameresco Inc | 7.650 | 7.425 | 7.600 | 88,600 | 0.050 | | 0.66 | |
| AMT | American Tower Corp | 140.9 | 139.4 | 139.4 | 1,958,400 | -1.0 | | 0.71 | |
| AMT-B | American Tower Corporation [Rei | 125.5 | 123.4 | 123.4 | 3,500 | -0.4 | | 0.32 | |
| AMX | America Movil S.A.B. De C.V | 18.51 | 18.35 | 18.40 | 1,603,600 | -0.14 | | 0.76 | |
| AN | Autonation Inc | 47.09 | 46.79 | 46.94 | 958,500 | 0.14 | | 0.30 | |
| ANDV | Andeavor | 104.5 | 103.5 | 103.8 | 1,164,900 | 0.1 | | 0.11 | |
| ANDX | Andeavor Logistics LP | 47.94 | 46.91 | 47.63 | 421,500 | -0.31 | | 0.65 | |
| ANET | Arista Networks Inc | 188.9 | 184.5 | 187.2 | 605,800 | -1.3 | | 0.67 | |
| ANF | Abercrombie & Fitch Company | 14.02 | 13.83 | 13.97 | 901,000 | 0.04 | | 0.29 | |
| ANFI | Amira Nature Foods Ltd | 5.830 | 5.650 | 5.830 | 99,800 | 0.060 | | 1.04 | |
| ANH | Anworth Mortgage Asset Corp | 6.140 | 6.080 | 6.110 | 587,200 | 0.010 | | 0.16 | |
| ANH-A | Anworth Mtg Pfd A | 26.73 | 26.40 | 26.42 | 4,200 | 0.12 | | 0.46 | |
| ANH-B | Anworth 6.25 Pr S B | 29.88 | 29.73 | 29.73 | 1,400 | 0.05 | | 0.17 | |
| ANH-C | Anworth Mortgage Asset Corpora | 25.40 | 25.40 | 25.40 | 8,200 | 0.01 | | 0.04 | |
| ANTM | Anthem Inc | 184.4 | 182.2 | 183.5 | 1,637,000 | 0.0 | | 0.01 | |
| ANTX | Anthem Inc | 51.54 | 51.39 | 51.39 | 7,000 | -0.09 | | 0.17 | |
| ANW | Aegean Marine Petroleum Network | 4.250 | 4.000 | 4.100 | 774,700 | 0.050 | | 1.23 | |
| AOD | Alpine Total Dynamic Dividend | 8.900 | 8.850 | 8.870 | 169,100 | -0.070 | | 0.78 | |
| AOI | Alliance One International | 11.00 | 10.60 | 10.80 | 18,800 | -0.20 | | 1.82 | |
| AON | AON Plc | 146.6 | 144.6 | 144.9 | 1,124,200 | -1.0 | | 0.71 | |
| AOS | Smith [A.O.] Corp | 59.24 | 58.82 | 59.00 | 556,300 | -0.07 | | 0.12 | |
| AP | Ampco-Pittsburgh Corp | 17.65 | 17.25 | 17.35 | 24,200 | -0.25 | | 1.42 | |
| APA | Apache Corp | 43.43 | 42.59 | 43.36 | 2,566,700 | 0.31 | | 0.72 | |
| APAM | Artisan Partners Asset Manageme | 31.40 | 31.00 | 31.25 | 196,000 | 0.00 | | 0.00 | |
| APB | Asia Pacific Fund Inc | 14.09 | 14.03 | 14.09 | 500 | 0.06 | | 0.43 | |
| APC | Anadarko Petroleum Corp | 48.56 | 47.04 | 48.49 | 15,965,400 | 3.68 | | 8.21 | |
| APD | Air Products and Chemicals | 151.5 | 150.3 | 151.1 | 1,586,900 | 0.1 | | 0.05 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 17.49 | 17.43 | 17.44 | 35,300 | 0.02 | | 0.11 | |
| APH | Amphenol Corp | 83.36 | 82.77 | 83.14 | 728,400 | 0.15 | | 0.18 | |
| APLE | Apple Hospitality REIT Inc | 18.78 | 18.63 | 18.64 | 832,700 | -0.08 | | 0.43 | |
| APO | Apollo Global Management Llc C | 30.45 | 30.01 | 30.33 | 335,200 | 0.25 | | 0.83 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 26.29 | 26.15 | 26.16 | 31,100 | -0.01 | | 0.04 | |
| APRN | Blue Apron Holdings Inc | 5.680 | 5.200 | 5.230 | 3,507,000 | 0.010 | | 0.19 | |
| APTS | Preferred Apartment Communities | 18.61 | 18.32 | 18.47 | 233,000 | -0.05 | | 0.27 | |
| APU | Amerigas Partners LP | 43.43 | 43.00 | 43.00 | 119,600 | -0.29 | | 0.67 | |
| AQN | Algonquin Pwr & Util | 10.71 | 10.60 | 10.64 | 66,200 | 0.00 | | 0.00 | |
| AR | Antero Resources Corp | 20.39 | 19.46 | 19.75 | 5,091,100 | -0.55 | | 2.71 | |
| ARA | American Renal Associates Holdi | 15.45 | 14.91 | 15.21 | 64,900 | 0.02 | | 0.13 | |
| ARC | American Reprographics Company | 3.970 | 3.900 | 3.910 | 52,500 | -0.010 | | 0.26 | |
| ARCH | Arch Coal Inc | 72.92 | 71.15 | 71.55 | 395,600 | -1.34 | | 1.84 | |
| ARCO | Arcos Dorados Holdings Inc | 9.700 | 9.500 | 9.650 | 301,700 | 0.110 | | 1.15 | |
| ARCX | Arc Logistics Partners LP | 16.65 | 16.60 | 16.61 | 106,000 | -0.04 | | 0.24 | |
| ARD | Ardagh Group S.A. Common Shares | 21.02 | 20.66 | 20.68 | 48,200 | -0.17 | | 0.82 | |
| ARDC | Ares Dynamic Credit Allocation | 16.26 | 16.12 | 16.19 | 37,300 | -0.07 | | 0.43 | |
| ARE | Alexandria Real Estate Equities | 120.0 | 118.7 | 119.3 | 885,400 | 0.0 | | 0.01 | |
| ARE-A | Alexandria Real Estate Equities | 26.79 | 26.61 | 26.78 | 10,600 | -0.05 | | 0.19 | |
| ARE-D | Alexandria Real Estate Equitie | 36.62 | 36.62 | 36.62 | 200 | 0.37 | | 1.02 | |
| ARES | Ares Management LP | 18.45 | 18.15 | 18.25 | 49,700 | -0.10 | | 0.54 | |
| ARH-C | Arch Capital Group Ltd. 6.75% P | 25.70 | 25.61 | 25.62 | 17,700 | -0.04 | | 0.16 | |
| ARI | Apollo Commercial Real Estate | 18.37 | 18.23 | 18.26 | 1,015,500 | -0.02 | | 0.11 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.76 | 25.53 | 25.60 | 12,100 | 0.02 | | 0.08 | |
| ARL | American Realty Investors | 8.650 | 8.650 | 8.650 | 400 | -0.030 | | 0.35 | |
| ARMK | Aramark Holdings Corp | 40.88 | 40.35 | 40.80 | 1,014,600 | 0.35 | | 0.87 | |
| ARN-B | Arconic Inc | 42.08 | 40.82 | 42.06 | 133,900 | 0.92 | | 2.24 | |
| ARNC | Arconic Inc | 26.84 | 25.96 | 26.79 | 3,813,700 | 0.59 | | 2.25 | |
| AROC | Archrock Inc | 12.05 | 11.70 | 11.85 | 322,900 | -0.10 | | 0.84 | |
| ARR | Armour Residential R | 26.21 | 26.06 | 26.07 | 594,100 | -0.13 | | 0.50 | |
| ARR-A | Armour Residential REIT Inc | 25.42 | 25.34 | 25.34 | 1,400 | -0.07 | | 0.28 | |
| ARR-B | Armour Residential REIT Inc | 25.03 | 24.99 | 24.99 | 28,800 | 0.00 | | 0.00 | |
| ARW | Arrow Electronics | 79.87 | 79.30 | 79.52 | 205,800 | 0.05 | | 0.06 | |
| ASA | ASA Gold and Precious Metals | 12.04 | 11.90 | 11.93 | 28,200 | -0.11 | | 0.91 | |
| ASB | Associated Banc-Corp | 23.75 | 23.15 | 23.55 | 1,148,700 | 0.00 | | 0.00 | |
| ASB-C | Associated Banc-Corp Depositary | 26.88 | 26.70 | 26.77 | 1,400 | -0.18 | | 0.67 | |
| ASB-D | Associated Banc-Corp | 25.59 | 25.55 | 25.55 | 600 | -0.03 | | 0.12 | |
| ASC | Ardmore Shipping Corp | 8.100 | 7.650 | 7.700 | 192,800 | -0.300 | | 3.75 | |
| ASG | Liberty All-Star Growth Fund | 5.130 | 5.110 | 5.130 | 60,100 | 0.010 | | 0.20 | |
| ASGN | On Assignment | 50.99 | 50.30 | 50.85 | 138,100 | 0.32 | | 0.63 | |
| ASH | Ashland Global Holdings Inc | 64.58 | 63.91 | 64.22 | 1,069,800 | 0.20 | | 0.31 | |
| ASIX | Advansix Inc | 38.88 | 37.58 | 38.15 | 182,600 | 0.42 | | 1.11 | |
| ASPN | Aspen Aerogels Inc | 4.200 | 4.110 | 4.110 | 8,200 | -0.050 | | 1.20 | |
| ASR | Grupo Aeroportuario Del Sureste | 202.4 | 197.6 | 199.9 | 53,200 | 1.0 | | 0.52 | |
| ASX | Advanced Semiconductor Engineering | 6.240 | 6.170 | 6.230 | 1,198,600 | 0.080 | | 1.30 | |
| AT | Atlantic Power Corp | 2.485 | 2.400 | 2.450 | 210,900 | 0.050 | | 2.08 | |
| ATEN | A10 Networks Inc | 6.630 | 6.420 | 6.550 | 281,300 | 0.090 | | 1.39 | |
| ATGE | Adtalem Global Education Inc | 33.30 | 32.75 | 33.25 | 548,900 | 0.10 | | 0.30 | |
| ATH | Athene Holding Ltd | 54.06 | 53.54 | 53.87 | 698,200 | 0.06 | | 0.11 | |
| ATHM | Autohome Inc | 66.04 | 61.88 | 63.09 | 1,086,100 | -2.90 | | 4.39 | |
| ATI | Allegheny Technologies Inc | 22.76 | 22.30 | 22.74 | 1,731,000 | 0.02 | | 0.09 | |
| ATKR | Atkore International Group | 18.56 | 18.05 | 18.42 | 318,400 | 0.02 | | 0.11 | |
| ATO | Atmos Energy Corp | 85.45 | 84.45 | 84.55 | 276,100 | -0.53 | | 0.62 | |
| ATR | Aptargroup | 86.76 | 85.87 | 86.15 | 199,500 | 0.03 | | 0.03 | |
| ATTO | Atento S.A. | 12.00 | 11.90 | 12.00 | 3,700 | 0.05 | | 0.42 | |
| ATU | Actuant Corp | 26.98 | 26.50 | 26.75 | 371,200 | 0.20 | | 0.75 | |
| ATUS | Altice USA Inc. Class A | 27.62 | 26.92 | 26.94 | 837,500 | -0.41 | | 1.50 | |
| ATV | Acorn International | 18.24 | 16.30 | 16.80 | 10,100 | 0.00 | | 0.00 | |
| ATW | Atwood Oceanics | 8.670 | 7.900 | 8.050 | 5,567,400 | -0.600 | | 6.94 | |
| AU | Anglogold Ashanti Ltd | 9.340 | 9.100 | 9.190 | 2,837,200 | -0.130 | | 1.39 | |
| AUO | Au Optronics Corp | 4.190 | 4.120 | 4.150 | 599,500 | -0.040 | | 0.95 | |
| AUY | Yamana Gold | 2.720 | 2.630 | 2.700 | 10,573,000 | 0.010 | | 0.37 | |
| AVA | Avista Corp | 51.54 | 51.22 | 51.30 | 336,900 | -0.13 | | 0.25 | |
| AVAL | Grupo Aval Acciones Y Valores S | 9.150 | 9.030 | 9.080 | 28,100 | -0.030 | | 0.33 | |
| AVB | Avalonbay Communities | 181.5 | 179.8 | 179.8 | 544,400 | -1.0 | | 0.55 | |
| AVD | American Vanguard Corp | 21.75 | 21.20 | 21.45 | 76,700 | 0.10 | | 0.47 | |
| AVH | Avianca Holdings S.A. | 7.990 | 7.660 | 7.850 | 93,800 | -0.100 | | 1.26 | |
| AVK | Advent Claymore Convertible Securities | 16.01 | 15.95 | 16.00 | 44,400 | 0.03 | | 0.19 | |
| AVP | Avon Products | 2.500 | 2.405 | 2.420 | 3,739,400 | -0.080 | | 3.20 | |
| AVT | Avnet Inc | 38.82 | 38.56 | 38.65 | 505,300 | -0.14 | | 0.36 | |
| AVX | Avx Corp | 17.66 | 17.44 | 17.47 | 213,000 | -0.16 | | 0.91 | |
| AVY | Avery Dennison Corp | 99.30 | 98.54 | 98.82 | 494,200 | -0.06 | | 0.06 | |
| AWF | Alliancebernstein Global High Income | 13.05 | 12.90 | 12.92 | 184,100 | -0.12 | | 0.92 | |
| AWI | Armstrong World Industries Inc | 49.55 | 48.90 | 49.10 | 244,600 | 0.05 | | 0.10 | |
| AWK | American Water Works | 82.49 | 81.65 | 81.79 | 648,700 | -0.61 | | 0.74 | |
| AWP | Alpine Global Premier Propertie | 6.590 | 6.510 | 6.510 | 295,500 | -0.100 | | 1.51 | |
| AWR | American States Water Company | 51.78 | 51.08 | 51.15 | 85,700 | -0.04 | | 0.08 | |
| AXE | Anixter International Inc | 80.20 | 78.80 | 79.45 | 149,800 | 0.05 | | 0.06 | |
| AXL | American Axle & Manufacturing | 16.31 | 16.01 | 16.20 | 1,142,200 | 0.01 | | 0.06 | |
| AXON | Axovant Sciences Ltd. | 20.99 | 19.84 | 20.35 | 589,500 | 0.33 | | 1.65 | |
| AXP | American Express Company | 88.80 | 88.04 | 88.42 | 2,877,700 | -0.01 | | 0.01 | |
| AXR | Amrep Corp | 7.000 | 6.810 | 7.000 | 14,400 | 0.100 | | 1.45 | |
| AXS | Axis Capital Holdings | 58.13 | 57.17 | 57.53 | 395,900 | 0.19 | | 0.33 | |
| AXS-D | Axis Capital Holdings Ltd | 25.49 | 25.25 | 25.36 | 26,200 | 0.11 | | 0.44 | |
| AXS-E | Axis Capital Holdings Ltd | 25.59 | 25.48 | 25.48 | 76,600 | -0.05 | | 0.20 | |
| AXTA | Axalta Coating Systems Ltd | 29.57 | 29.18 | 29.23 | 1,201,900 | -0.18 | | 0.61 | |
| AYI | Acuity Brands Inc | 162.3 | 159.8 | 161.4 | 420,600 | 0.8 | | 0.51 | |
| AYR | Aircastle Ltd | 22.17 | 21.87 | 21.97 | 151,600 | -0.08 | | 0.36 | |
| AYX | Alteryx Inc | 19.57 | 19.00 | 19.01 | 550,100 | -0.27 | | 1.40 | |
| AZN | Astrazeneca Plc | 32.95 | 32.76 | 32.81 | 3,112,300 | -0.12 | | 0.36 | |
| AZO | Autozone | 555.0 | 541.0 | 553.5 | 659,100 | 9.9 | | 1.82 | |
| AZRE | Azure Power Global Ltd | 16.00 | 15.58 | 15.61 | 11,200 | 0.46 | | 3.04 | |
| AZUL | Azul S.A. American Depositary Shares | 29.43 | 28.35 | 28.89 | 460,400 | 0.30 | | 1.05 | |
| AZZ | Azz Inc | 50.75 | 50.15 | 50.15 | 70,500 | -0.40 | | 0.79 | |