| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 83.80 | 82.70 | 83.20 | 1,838,149 | 1.58 |  | 1.94 |   |
| AA | Alcoa Corp | 20.72 | 20.19 | 20.57 | 1,408,531 | 0.32 | | 1.58 | |
| AAN | Aaron's Inc | 58.56 | 57.55 | 57.84 | 392,443 | -0.80 |  | 1.36 | |
| AAP | Advance Auto Parts Inc | 157.3 | 152.4 | 155.7 | 795,583 | 4.2 | | 2.74 | |
| AAT | American Assets Trust | 47.84 | 47.36 | 47.41 | 60,089 | -0.25 | | 0.52 | |
| AB | Alliancebernstein Holding LP | 28.92 | 28.49 | 28.62 | 218,268 | -0.05 | | 0.17 | |
| ABB | Abb Ltd | 22.70 | 22.49 | 22.66 | 1,606,748 | -0.01 | | 0.04 | |
| ABBV | Abbvie Inc | 86.95 | 86.21 | 86.60 | 3,440,254 | 0.16 | | 0.19 | |
| ABC | Amerisourcebergen Corp | 86.48 | 84.90 | 86.38 | 577,700 | -0.01 | | 0.01 | |
| ABEV | Ambev S.A. | 4.460 | 4.380 | 4.410 | 7,047,697 | -0.020 | | 0.45 | |
| ABG | Asbury Automotive Group Inc | 110.7 | 109.3 | 110.1 | 43,139 | 0.0 | | 0.01 | |
| ABM | ABM Industries Incorporated | 38.37 | 37.99 | 38.15 | 55,779 | -0.01 | | 0.03 | |
| ABR | Arbor Realty Trust | 14.53 | 14.24 | 14.25 | 3,743,946 | -0.52 | | 3.52 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 26.23 | 26.21 | 26.21 | 577 | -0.06 | | 0.23 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 25.99 | 25.80 | 25.80 | 466 | 0.04 | | 0.16 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.16 | 26.02 | 26.02 | 470 | -0.26 | | 0.99 | |
| ABT | Abbott Laboratories | 84.54 | 83.76 | 84.50 | 1,761,889 | 0.63 | | 0.75 | |
| AC | Associated Capital Group Inc | 35.45 | 35.16 | 35.45 | 1,649 | -0.55 | | 1.53 | |
| ACA | Arcosa Inc | 40.12 | 39.78 | 40.01 | 89,895 | -0.02 | | 0.05 | |
| ACB | Aurora Cannabis Inc | 2.640 | 2.500 | 2.520 | 11,566,207 | -0.100 | | 3.82 | |
| ACC | American Campus Communities Inc | 48.42 | 48.00 | 48.20 | 163,823 | -0.11 | | 0.23 | |
| ACCO | Acco Brands Corp | 9.290 | 9.200 | 9.220 | 144,935 | -0.030 | | 0.32 | |
| ACEL | Accel Entertainment Inc. | 11.50 | 11.32 | 11.50 | 153,667 | 0.11 | | 0.97 | |
| ACH | Aluminum Corp of China Ltd | 8.130 | 7.970 | 8.110 | 45,232 | 0.270 | | 3.44 | |
| ACM | Aecom Technology Corp | 42.78 | 42.38 | 42.67 | 414,962 | 0.37 | | 0.87 | |
| ACN | Accenture Plc | 202.3 | 200.9 | 202.0 | 598,565 | 0.0 | | 0.00 | |
| ACP | Avenue Income Credit Strategies | 11.22 | 11.13 | 11.16 | 98,094 | -0.01 | | 0.09 | |
| ACP.P | Aberdeen Income Cr Strategies [Acp/R] | 0.3390 | 0.2500 | 0.2909 | 347,900 | -0.0716 | | 19.75 | |
| ACRE | Ares Commercial Real Estate Cor | 15.65 | 15.57 | 15.63 | 61,248 | 0.03 | | 0.19 | |
| ACV | Allianzgi Diversified Income & | 25.54 | 25.05 | 25.19 | 45,785 | 0.05 | | 0.20 | |
| ADC | Agree Realty Corp | 73.17 | 72.45 | 72.48 | 149,204 | -0.31 | | 0.43 | |
| ADM | Archer Daniels Midland | 44.22 | 43.96 | 44.09 | 1,090,734 | 0.02 | | 0.05 | |
| ADNT | Adient Plc | 23.73 | 23.08 | 23.31 | 403,163 | -0.38 | | 1.60 | |
| ADS | Alliance Data Systems Corp | 105.9 | 104.2 | 104.7 | 230,170 | -0.8 | | 0.72 | |
| ADSW | Advanced Disposal Services Inc | 32.90 | 32.82 | 32.89 | 404,915 | 0.05 | | 0.15 | |
| ADT | ADT Inc | 9.250 | 9.060 | 9.100 | 368,646 | -0.010 | | 0.11 | |
| ADX | Adams Express Company | 15.56 | 15.47 | 15.52 | 201,356 | -0.01 | | 0.06 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 23.91 | 23.77 | 23.81 | 19,456 | -0.09 | | 0.38 | |
| AEE | Ameren Corp | 75.03 | 74.41 | 74.81 | 561,089 | 0.35 | | 0.47 | |
| AEFC | Aegon Funding Company Llc 5.10% | 25.33 | 25.27 | 25.30 | 19,286 | 0.04 | | 0.16 | |
| AEG | Aegon N.V. | 4.480 | 4.440 | 4.450 | 711,234 | -0.010 | | 0.22 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.00 | 24.98 | 24.99 | 47,929 | 0.01 | | 0.04 | |
| AEL | American Equity Investment Life | 29.78 | 29.50 | 29.64 | 115,262 | -0.16 | | 0.54 | |
| AEL-A | American Equity Investment Life Holding | 25.54 | 25.43 | 25.47 | 34,202 | -0.02 | | 0.08 | |
| AEM | Agnico-Eagle Mines Ltd | 59.89 | 58.50 | 58.75 | 506,774 | -0.55 | | 0.93 | |
| AEO | American Eagle Outfitters | 15.36 | 15.18 | 15.25 | 2,839,883 | -0.08 | | 0.52 | |
| AEP | American Electric Power Company | 92.03 | 91.43 | 91.82 | 575,099 | -0.04 | | 0.04 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 53.55 | 53.47 | 53.52 | 2,567 | -0.14 | | 0.26 | |
| AER | Aercap Holdings N.V. | 61.19 | 60.15 | 60.78 | 400,833 | 0.06 | | 0.10 | |
| AES | The Aes Corp | 19.23 | 18.82 | 19.21 | 1,845,097 | 0.42 | | 2.24 | |
| AFB | Alliance National Municipal | 13.75 | 13.68 | 13.69 | 21,547 | -0.01 | | 0.07 | |
| AFC | Allied Capital Corp | 26.00 | 25.95 | 25.97 | 3,075 | 0.03 | | 0.13 | |
| AFG | American Financial Group | 111.1 | 110.2 | 111.0 | 62,824 | 0.2 | | 0.19 | |
| AFGB | American Financial Group Inc 5.875% | 26.75 | 26.65 | 26.65 | 21,765 | -0.10 | | 0.37 | |
| AFGC | American Financial Group Inc 5.125% | 25.71 | 25.60 | 25.65 | 21,710 | 0.01 | | 0.04 | |
| AFGE | American Financial Group Inc | 25.35 | 25.33 | 25.34 | 7,145 | 0.01 | | 0.04 | |
| AFGH | American Financial Group Inc | 26.14 | 26.08 | 26.09 | 2,099 | -0.01 | | 0.04 | |
| AFI | Armstrong Flooring Inc | 3.960 | 3.820 | 3.900 | 200,772 | -0.090 | | 2.26 | |
| AFL | Aflac Incorporated | 53.33 | 52.92 | 53.31 | 1,021,033 | 0.26 | | 0.49 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.86 | 14.77 | 14.85 | 43,921 | 0.02 | | 0.13 | |
| AG | First Majestic Silver | 10.60 | 10.45 | 10.49 | 1,253,927 | 0.08 | | 0.77 | |
| AGCO | Agco Corp | 76.32 | 75.16 | 76.05 | 240,731 | 0.08 | | 0.11 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.060 | 10.000 | 10.000 | 26,492 | -0.050 | | 0.50 | |
| AGI | Alamos Gold Inc | 5.450 | 5.330 | 5.330 | 997,505 | 0.010 | | 0.19 | |
| AGM | Federal Agricultural Mortgage Corp | 82.93 | 81.63 | 82.05 | 26,657 | -0.31 | | 0.38 | |
| AGM-A | Federal Agricultural Mortgage Corp | 26.02 | 26.02 | 26.02 | 397 | 0.02 | | 0.08 | |
| AGM-C | Federal Agricultural Mortgage Corp | 26.50 | 26.50 | 26.50 | 400 | -0.30 | | 1.12 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.11 | 26.10 | 26.11 | 4,615 | -0.04 | | 0.15 | |
| AGM.A | Federal Agricultural Mortgage Corp | 71.04 | 71.04 | 71.04 | 100 | 0.00 |  | 0.00 | |
| AGN | Allergan Plc | 186.2 | 185.2 | 185.9 | 640,730 | 0.6 | | 0.34 | |
| AGO | Assured Guaranty Ltd | 49.65 | 49.21 | 49.62 | 146,758 | 0.24 | | 0.49 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 26.77 | 26.77 | 26.77 | 3,717 | 0.14 | | 0.52 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 26.19 | 26.04 | 26.15 | 2,125 | -0.03 | | 0.11 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 25.60 | 25.58 | 25.58 | 1,413 | 0.01 | | 0.04 | |
| AGR | Avangrid Inc | 49.03 | 48.58 | 49.00 | 128,847 | 0.30 | | 0.62 | |
| AGRO | Adecoagro S.A. | 8.050 | 7.700 | 7.890 | 571,213 | 0.380 | | 5.06 | |
| AGS | Playags Inc | 11.14 | 10.90 | 11.07 | 254,367 | 0.21 | | 1.93 | |
| AGX | Argan Inc | 34.67 | 34.38 | 34.45 | 46,855 | -0.10 | | 0.29 | |
| AHC | A.H. Belo Corp | 2.970 | 2.890 | 2.970 | 2,930 | 0.020 | | 0.68 | |
| AHH | Armada Hoffler Properties Inc | 18.77 | 18.66 | 18.70 | 92,357 | -0.07 | | 0.37 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 27.68 | 26.89 | 27.01 | 1,880 | -0.10 | | 0.37 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 27.60 | 27.27 | 27.41 | 18,785 | -0.25 | | 0.90 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 25.94 | 25.80 | 25.94 | 10,951 | 0.12 | | 0.46 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 25.88 | 25.78 | 25.81 | 11,861 | 0.01 | | 0.04 | |
| AHT | Ashford Hospitality Trust Inc | 2.800 | 2.650 | 2.680 | 358,511 | -0.110 | | 3.94 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 25.34 | 25.20 | 25.34 | 824 | 0.24 | | 0.96 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 21.39 | 21.27 | 21.38 | 1,884 | -0.07 | | 0.33 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 21.11 | 20.98 | 21.11 | 3,743 | -0.01 | | 0.05 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 21.80 | 21.70 | 21.70 | 2,414 | -0.02 | | 0.09 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 21.81 | 21.61 | 21.67 | 13,021 | -0.05 | | 0.23 | |
| AI | Arlington Asset Investment Corp | 5.920 | 5.850 | 5.850 | 108,433 | -0.040 | | 0.68 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 21.69 | 21.60 | 21.60 | 600 | 0.00 | | 0.00 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 22.06 | 21.95 | 21.97 | 6,600 | -0.03 | | 0.15 | |
| AIC | Arlington Asset Investment Cor | 23.40 | 23.38 | 23.40 | 593 | 0.02 | | 0.09 | |
| AIF | Apollo Tactical Income Fund Inc | 14.75 | 14.69 | 14.70 | 48,197 | -0.03 | | 0.20 | |
| AIG | American International Group | 51.85 | 51.18 | 51.21 | 1,368,444 | -0.37 | | 0.72 | |
| AIG-A | American International Group Inc | 26.54 | 26.36 | 26.48 | 22,489 | 0.04 | | 0.15 | |
| AIG.W | American Intl Group Inc WT [Aig/W] | 10.61 | 10.12 | 10.20 | 96,629 | -0.28 | | 2.67 | |
| AIN | Albany International Corp | 82.43 | 81.08 | 81.93 | 48,461 | -0.04 | | 0.05 | |
| AIO | Allianzgi Artificial Intelligence & | 19.50 | 19.40 | 19.49 | 28,899 | 0.06 | | 0.31 | |
| AIR | AAR Corp | 45.01 | 44.46 | 44.94 | 28,914 | 0.04 | | 0.09 | |
| AIT | Applied Industrial Technologies | 64.61 | 63.73 | 63.98 | 57,406 | -0.10 | | 0.16 | |
| AIV | Apartment Investment and Management | 52.74 | 52.11 | 52.37 | 235,249 | -0.28 | | 0.53 | |
| AIW | Arlington Asset Investment Cor | 24.24 | 24.15 | 24.20 | 517 | 0.00 | | 0.00 | |
| AIZ | Assurant Inc | 130.8 | 130.2 | 130.6 | 107,594 | -0.4 | | 0.28 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 128.7 | 128.6 | 128.6 | 900 | -0.2 | | 0.16 | |
| AJG | Arthur J. Gallagher & Company | 94.52 | 93.77 | 94.27 | 193,360 | 0.12 | | 0.13 | |
| AJRD | Aerojet Rocketdyne Holdings | 44.26 | 43.28 | 44.21 | 82,082 | 0.78 | | 1.80 | |
| AJX | Great Ajax Corp | 15.20 | 15.10 | 15.15 | 30,670 | 0.02 | | 0.13 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 27.35 | 27.31 | 27.31 | 359 | -0.13 | | 0.47 | |
| AKO.A | Embotell Andina Sa Cl A | 13.82 | 13.82 | 13.82 | 480 | 0.07 | | 0.51 | |
| AKO.B | Embotell Andna Sa Cl B | 16.79 | 16.40 | 16.79 | 966 | -0.01 | | 0.06 | |
| AKR | Acadia Realty Trust | 26.72 | 26.48 | 26.52 | 175,737 | -0.04 | | 0.15 | |
| AKS | AK Steel Holding Corp | 3.470 | 3.330 | 3.410 | 6,490,598 | 0.090 | | 2.71 | |
| AL | Air Lease Corp Cl A | 46.92 | 46.62 | 46.75 | 118,759 | -0.04 | | 0.09 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.28 | 26.13 | 26.21 | 3,803 | -0.05 | | 0.19 | |
| ALB | Albemarle Corp | 65.47 | 64.11 | 65.28 | 443,094 | 0.56 | | 0.87 | |
| ALC | Alcon Inc | 55.25 | 54.81 | 54.90 | 645,437 | -0.54 | | 0.97 | |
| ALE | Allete Inc | 79.48 | 78.25 | 79.48 | 290,258 | 0.65 | | 0.82 | |
| ALEX | Alexander and Baldwin Inc | 21.05 | 20.91 | 20.96 | 85,162 | -0.02 | | 0.10 | |
| ALG | Alamo Group | 117.6 | 115.6 | 117.0 | 11,100 | -0.7 | | 0.62 | |
| ALK | Alaska Air Group | 67.98 | 66.85 | 67.35 | 276,593 | -0.64 | | 0.94 | |
| ALL | Allstate Corp | 111.8 | 111.0 | 111.2 | 316,361 | -0.1 | | 0.07 | |
| ALL-A | Allstate Corp [All/Pa] | 25.63 | 25.30 | 25.41 | 22,320 | -0.36 | | 1.40 | |
| ALL-B | Allstate Corp [All/Pb] | 26.34 | 26.24 | 26.31 | 69,633 | 0.05 | | 0.19 | |
| ALL-G | Allstate Corp [All/Pg] | 26.68 | 26.59 | 26.66 | 14,430 | -0.02 | | 0.07 | |
| ALL-H | Allstate Corp [All/Ph] | 25.74 | 25.68 | 25.73 | 57,398 | 0.02 | | 0.08 | |
| ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | 25.11 | 25.08 | 25.10 | 84,253 | 0.04 | | 0.16 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 25.94 | 25.90 | 25.91 | 54,049 | -0.01 | | 0.04 | |
| ALLE | Allegion Plc | 124.6 | 123.7 | 124.0 | 707,585 | -0.1 | | 0.11 | |
| ALLY | Ally Financial | 31.64 | 31.36 | 31.52 | 866,317 | -0.08 | | 0.25 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.25 | 26.18 | 26.22 | 6,584 | -0.03 | | 0.11 | |
| ALSN | Allison Transmission Holdings | 48.59 | 47.53 | 48.28 | 423,401 | 0.32 | | 0.67 | |
| ALV | Autoliv Inc | 82.40 | 81.36 | 82.14 | 89,975 | 0.27 | | 0.33 | |
| ALX | Alexander's Inc | 325.4 | 321.6 | 323.7 | 2,475 | -1.0 | | 0.30 | |
| AM | Antero Midstream Corp | 5.480 | 5.130 | 5.410 | 5,778,387 | 0.270 | | 5.25 | |
| AMC | Amc Entertainment Holdings Inc | 8.410 | 8.090 | 8.140 | 1,060,468 | -0.080 | | 0.97 | |
| AMCR | Amcor Plc | 10.40 | 10.26 | 10.30 | 1,651,308 | -0.12 | | 1.15 | |
| AME | Amtek Inc | 98.33 | 97.66 | 97.97 | 248,856 | -0.36 | | 0.37 | |
| AMG | Affiliated Managers Group | 84.26 | 82.97 | 83.03 | 228,455 | -1.23 | | 1.46 | |
| AMH | American Homes 4 Rent | 26.53 | 26.14 | 26.27 | 319,970 | -0.13 | | 0.49 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 26.31 | 26.20 | 26.31 | 851 | 0.06 | | 0.23 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 26.18 | 26.08 | 26.18 | 5,157 | 0.04 | | 0.15 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 25.93 | 25.79 | 25.79 | 623 | -0.06 | | 0.23 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 25.98 | 25.77 | 25.82 | 4,384 | -0.07 | | 0.27 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 26.70 | 26.59 | 26.59 | 1,319 | 0.00 | | 0.00 | |
| AMK | Assetmark Financial Holdings Inc | 26.95 | 25.70 | 26.85 | 47,906 | 0.45 | | 1.70 | |
| AMN | Amn Healthcare Services Inc | 61.04 | 60.04 | 60.58 | 72,260 | 0.25 | | 0.41 | |
| AMOV | America Movil A ADR | 15.04 | 14.81 | 15.04 | 10,259 | 0.14 | | 0.94 | |
| AMP | Ameriprise Financial Services | 165.3 | 163.7 | 165.0 | 298,025 | 0.2 | | 0.09 | |
| AMPY | Amplify Energy Corp | 5.700 | 5.410 | 5.650 | 156,931 | 0.180 | | 3.29 | |
| AMRC | Ameresco Inc | 16.45 | 16.29 | 16.30 | 56,518 | -0.07 | | 0.43 | |
| AMRX | Amneal Pharmaceuticals Inc | 3.630 | 3.420 | 3.570 | 781,926 | 0.010 | | 0.28 | |
| AMT | American Tower Corp | 214.1 | 209.2 | 209.6 | 680,744 | -3.1 | | 1.45 | |
| AMX | America Movil S.A.B. DE C.V. | 15.18 | 14.94 | 15.16 | 2,174,265 | 0.17 | | 1.13 | |
| AN | Autonation Inc | 50.92 | 50.56 | 50.80 | 101,237 | 0.12 | | 0.24 | |
| ANET | Arista Networks Inc | 194.9 | 189.6 | 193.0 | 387,394 | 2.7 | | 1.40 | |
| ANF | Abercrombie & Fitch Company | 17.66 | 17.29 | 17.62 | 663,221 | 0.25 | | 1.44 | |
| ANFI | Amira Nature Foods Ltd | 0.5354 | 0.4600 | 0.4670 | 140,031 | -0.0658 | | 12.35 | |
| ANH | Anworth Mortgage Asset Corp | 3.610 | 3.580 | 3.590 | 198,925 | -0.030 | | 0.83 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 26.21 | 26.15 | 26.15 | 783 | 0.00 | | 0.00 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 22.67 | 22.65 | 22.67 | 3,200 | 0.17 | | 0.76 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 25.61 | 25.58 | 25.61 | 1,534 | 0.01 | | 0.03 | |
| ANTM | Anthem Inc | 284.4 | 280.4 | 282.9 | 322,408 | 0.5 | | 0.18 | |
| AOD | Alpine Total Dynamic Dividend | 8.650 | 8.580 | 8.590 | 184,105 | -0.050 | | 0.58 | |
| AON | AON Plc | 205.8 | 204.0 | 205.6 | 152,633 | 0.1 | | 0.05 | |
| AOS | Smith [A.O.] Corp | 45.65 | 44.90 | 45.05 | 871,691 | -0.33 | | 0.73 | |
| AP | Ampco-Pittsburgh Corp | 3.140 | 3.060 | 3.090 | 29,505 | -0.030 | | 0.96 | |
| APA | Apache Corp | 21.06 | 20.59 | 20.76 | 2,973,110 | 0.13 | | 0.63 | |
| APAM | Artisan Partners Asset Mgmt | 30.05 | 29.80 | 29.85 | 177,387 | -0.17 | | 0.57 | |
| APD | Air Products and Chemicals | 231.7 | 229.9 | 230.0 | 318,409 | -0.9 | | 0.38 | |
| APH | Amphenol Corp | 105.2 | 104.2 | 105.2 | 537,212 | 0.7 | | 0.66 | |
| APHA | Aphria Inc | 5.090 | 4.870 | 4.910 | 2,863,433 | -0.160 | | 3.15 | |
| APLE | Apple Hospitality REIT Inc | 15.96 | 15.85 | 15.92 | 568,415 | -0.03 | | 0.19 | |
| APO | Apollo Global Management Llc C | 44.50 | 43.69 | 44.23 | 289,249 | 0.40 | | 0.91 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.23 | 26.16 | 26.19 | 11,113 | 0.00 | | 0.00 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 26.61 | 26.54 | 26.58 | 5,116 | -0.01 | | 0.04 | |
| APRN | Blue Apron Holdings Inc | 7.000 | 6.720 | 6.970 | 58,265 | 0.170 | | 2.50 | |
| APTS | Preferred Apartment Communities | 14.07 | 13.96 | 13.99 | 98,972 | 0.01 | | 0.07 | |
| APTV | Aptiv Plc | 93.24 | 92.22 | 93.01 | 285,968 | 0.05 | | 0.05 | |
| APY | Apergy Corp | 28.06 | 26.60 | 27.56 | 306,446 | 0.97 | | 3.65 | |
| AQN | Algonquin Pwr & Util | 14.35 | 14.25 | 14.30 | 211,886 | 0.02 | | 0.14 | |
| AQNA | Algonquin Power & Utilities Corp | 27.17 | 26.91 | 27.13 | 3,912 | 0.19 | | 0.71 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 27.11 | 26.98 | 27.11 | 2,225 | 0.11 | | 0.41 | |
| AQUA | Evoqua Water Technologies Corp | 19.18 | 18.68 | 19.10 | 167,123 | 0.28 | | 1.49 | |
| AR | Antero Resources Corp | 2.710 | 2.570 | 2.610 | 5,550,849 | 0.040 | | 1.56 | |
| ARA | American Renal Associates | 10.020 | 9.620 | 9.780 | 38,384 | -0.170 | | 1.71 | |
| ARC | American Reprographics Company | 1.170 | 1.120 | 1.120 | 185,070 | 0.000 | | 0.00 | |
| ARCH | Arch Coal Inc | 76.24 | 75.19 | 75.98 | 69,531 | 0.40 | | 0.53 | |
| ARCO | Arcos Dorados Holdings Inc | 7.400 | 7.140 | 7.190 | 142,109 | -0.130 | | 1.78 | |
| ARD | Ardagh Group S.A. | 19.07 | 18.58 | 18.70 | 65,976 | -0.25 | | 1.32 | |
| ARDC | Ares Dynamic Credit Allocation | 14.83 | 14.78 | 14.80 | 49,872 | 0.00 | | 0.00 | |
| ARE | Alexandria Real Estate Equities | 163.3 | 161.7 | 162.4 | 244,436 | 0.0 | | 0.02 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 26.96 | 26.77 | 26.79 | 4,250 | -0.16 | | 0.59 | |
| ARES | Ares Management LP | 33.38 | 32.97 | 33.38 | 113,213 | 0.49 | | 1.49 | |
| ARGD | Argo Grp Itl Snr NTS | 25.50 | 25.46 | 25.46 | 4,971 | 0.01 | | 0.04 | |
| ARGO | Argo Group Intl Hlds | 64.53 | 63.77 | 64.15 | 82,661 | -0.13 | | 0.20 | |
| ARI | Apollo Commercial Real Estate | 18.58 | 18.51 | 18.56 | 311,955 | 0.00 | | 0.00 | |
| ARL | American Realty Investors | 14.02 | 13.20 | 13.60 | 5,476 | 0.46 | | 3.50 | |
| ARLO | Arlo Technologies Inc | 3.260 | 3.160 | 3.180 | 122,361 | -0.070 | | 2.15 | |
| ARMK | Aramark Holdings Corp | 42.62 | 41.87 | 42.57 | 457,157 | 0.29 | | 0.69 | |
| ARNC | Arconic Inc | 31.10 | 30.91 | 31.00 | 810,550 | 0.21 | | 0.68 | |
| AROC | Archrock Inc | 9.170 | 8.920 | 9.130 | 460,786 | 0.200 | | 2.24 | |
| ARR | Armour Residential R | 17.68 | 17.47 | 17.62 | 285,383 | 0.05 | | 0.28 | |
| ARR-B | Armour Residential REIT Inc [Arr/Pb] | 25.07 | 25.01 | 25.02 | 36,341 | 0.01 | | 0.04 | |
| ARW | Arrow Electronics | 82.88 | 81.71 | 82.54 | 152,733 | 0.36 | | 0.44 | |
| ASA | ASA Gold and Precious Metals | 12.52 | 12.40 | 12.41 | 51,836 | 0.01 | | 0.08 | |
| ASB | Associated Banc-Corp | 21.74 | 21.51 | 21.58 | 281,264 | -0.01 | | 0.05 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 25.65 | 25.44 | 25.53 | 6,535 | -0.07 | | 0.27 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.55 | 25.55 | 25.55 | 467 | 0.13 | | 0.51 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 26.57 | 26.17 | 26.23 | 3,903 | 0.08 | | 0.31 | |
| ASC | Ardmore Shipping Corp | 8.580 | 8.270 | 8.510 | 94,112 | 0.220 | | 2.65 | |
| ASG | Liberty All-Star Growth Fund | 6.330 | 6.090 | 6.110 | 336,490 | -0.220 | | 3.48 | |
| ASGN | On Assignment | 68.37 | 67.71 | 67.84 | 78,968 | -0.22 | | 0.32 | |
| ASH | Ashland Global Holdings Inc | 76.01 | 74.92 | 75.00 | 553,578 | -0.73 | | 0.96 | |
| ASIX | Advansix Inc | 20.29 | 19.69 | 19.71 | 42,556 | -0.59 | | 2.91 | |
| ASPN | Aspen Aerogels Inc | 8.000 | 7.850 | 7.950 | 4,584 | 0.010 | | 0.13 | |
| ASR | Grupo Aeroportuario Del Sureste | 174.1 | 169.2 | 173.8 | 98,809 | 3.3 | | 1.91 | |
| ASX | Ase Industrial Holding Co. Ltd | 5.280 | 5.130 | 5.270 | 127,332 | 0.020 | | 0.38 | |
| AT | Atlantic Power Corp | 2.410 | 2.380 | 2.380 | 76,789 | -0.030 | | 1.24 | |
| ATEN | A10 Networks Inc | 6.340 | 6.160 | 6.340 | 86,883 | 0.190 | | 3.09 | |
| ATGE | Adtalem Global Education Inc | 33.67 | 33.16 | 33.51 | 104,769 | 0.05 | | 0.15 | |
| ATH | Athene Holding Ltd | 44.50 | 43.99 | 44.22 | 287,144 | 0.00 | | 0.00 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 27.84 | 27.65 | 27.73 | 28,569 | 0.02 | | 0.07 | |
| ATH-B | Antah Hlds Ltd | 25.86 | 25.80 | 25.86 | 5,244 | 0.03 | | 0.12 | |
| ATHM | Autohome Inc | 70.68 | 69.16 | 70.09 | 193,850 | 0.15 | | 0.21 | |
| ATI | Allegheny Technologies Inc | 24.10 | 23.65 | 23.65 | 290,053 | -0.07 | | 0.29 | |
| ATKR | Atkore International Group | 42.35 | 41.64 | 42.24 | 194,228 | 0.25 | | 0.60 | |
| ATO | Atmos Energy Corp | 106.8 | 106.1 | 106.6 | 189,147 | 0.3 | | 0.24 | |
| ATR | Aptargroup | 112.8 | 111.3 | 111.8 | 101,283 | -0.9 | | 0.75 | |
| ATTO | Atento S.A. | 2.820 | 2.770 | 2.820 | 4,282 | -0.010 | | 0.35 | |
| ATUS | Altice USA Inc Cl A | 25.79 | 25.23 | 25.60 | 1,550,361 | -0.12 | | 0.47 | |
| ATV | Acorn International | 19.56 | 18.00 | 18.58 | 22,147 | 0.71 | | 3.95 | |
| AU | Anglogold Ashanti Ltd | 19.65 | 19.00 | 19.17 | 1,806,739 | 0.43 | | 2.29 | |
| AUY | Yamana Gold | 3.600 | 3.520 | 3.540 | 4,602,348 | 0.000 | | 0.00 | |
| AVA | Avista Corp | 47.38 | 47.00 | 47.21 | 65,545 | 0.18 | | 0.38 | |
| AVAL | Grupo Aval Acciones Y Valores S | 8.320 | 8.200 | 8.230 | 122,078 | -0.010 | | 0.12 | |
| AVB | Avalonbay Communities | 216.8 | 213.3 | 215.0 | 166,015 | -0.9 | | 0.40 | |
| AVD | American Vanguard Corp | 16.57 | 16.20 | 16.41 | 27,962 | -0.02 | | 0.12 | |
| AVH | Avianca Holdings S.A. | 4.670 | 4.500 | 4.530 | 134,388 | 0.090 | | 2.03 | |
| AVK | Advent Claymore Convertible Securities | 15.29 | 15.11 | 15.17 | 90,475 | -0.02 | | 0.13 | |
| AVLR | Avalara Inc | 73.40 | 72.00 | 72.62 | 285,982 | -0.22 | | 0.30 | |
| AVNS | Avanos Medical Inc | 33.14 | 32.56 | 32.59 | 133,617 | -0.01 | | 0.03 | |
| AVP | Avon Products | 4.900 | 4.740 | 4.860 | 5,857,324 | 0.040 | | 0.83 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 64.23 | 63.23 | 64.23 | 2,268 | 1.19 | | 1.89 | |
| AVTR | Avantor Inc | 18.64 | 18.06 | 18.53 | 3,159,644 | 0.41 | | 2.26 | |
| AVX | Avx Corp | 20.47 | 20.30 | 20.39 | 102,469 | 0.09 | | 0.44 | |
| AVY | Avery Dennison Corp | 130.1 | 129.3 | 129.6 | 153,948 | -0.5 | | 0.42 | |
| AVYA | Avaya Holdings Corp | 11.54 | 11.23 | 11.31 | 1,350,669 | -0.07 | | 0.62 | |
| AWF | Alliancebernstein Global High Income | 12.08 | 12.06 | 12.06 | 75,335 | 0.00 | | 0.00 | |
| AWI | Armstrong World Industries Inc | 94.96 | 92.39 | 92.52 | 84,498 | -1.99 | | 2.11 | |
| AWK | American Water Works | 123.3 | 122.3 | 123.2 | 157,855 | 0.7 | | 0.55 | |
| AWP | Alpine Global Premier Propertie | 6.520 | 6.440 | 6.450 | 228,858 | -0.070 | | 1.07 | |
| AWR | American States Water Company | 86.68 | 85.91 | 86.30 | 55,699 | 0.15 | | 0.17 | |
| AX | Axos Financial Inc | 29.16 | 28.64 | 28.69 | 77,299 | -0.35 | | 1.21 | |
| AXE | Anixter International Inc | 89.49 | 88.70 | 89.46 | 275,213 | 0.68 | | 0.77 | |
| AXL | American Axle & Manufacturing | 10.05 | 9.69 | 10.03 | 481,611 | 0.01 | | 0.10 | |
| AXO | Axos Financial Inc | 26.20 | 26.20 | 26.20 | 417 | 0.02 | | 0.08 | |
| AXP | American Express Company | 121.4 | 120.0 | 121.4 | 1,154,630 | 0.9 | | 0.78 | |
| AXR | Amrep Corp | 5.980 | 5.820 | 5.820 | 207 | -0.180 | | 3.00 | |
| AXS | Axis Capital Holdings | 59.30 | 58.71 | 59.11 | 258,476 | -0.05 | | 0.08 | |
| AXS-D | Axis Capital Holdings Ltd [Axs/Pd] | 25.10 | 25.07 | 25.10 | 4,950 | 0.00 | | 0.00 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.53 | 25.48 | 25.48 | 27,834 | -0.05 | | 0.20 | |
| AXTA | Axalta Coating Systems Ltd | 29.99 | 29.61 | 29.75 | 792,899 | -0.47 | | 1.56 | |
| AYI | Acuity Brands Inc | 133.0 | 131.8 | 132.8 | 85,750 | -0.2 | | 0.16 | |
| AYR | Aircastle Ltd | 32.13 | 32.06 | 32.13 | 76,794 | 0.03 | | 0.09 | |
| AYX | Alteryx Inc | 109.4 | 107.0 | 107.7 | 402,649 | -0.3 | | 0.31 | |
| AZN | Astrazeneca Plc | 47.98 | 47.45 | 47.94 | 2,444,027 | 0.17 | | 0.36 | |
| AZO | Autozone | 1,274 | 1,225 | 1,250 | 372,863 | 81 | | 6.90 | |
| AZRE | Azure Power Global Ltd | 12.97 | 12.50 | 12.77 | 18,533 | -0.18 | | 1.39 | |
| AZUL | Azul S.A. ADR | 38.60 | 37.88 | 38.12 | 249,363 | -1.35 | | 3.42 | |
| AZZ | Azz Inc | 45.24 | 44.32 | 44.55 | 51,830 | -0.25 | | 0.56 | |