| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 70.23 | 68.15 | 68.92 | 2,173,500 | -2.70 |  | 3.77 |   |
| AA | Alcoa Corp | 6.610 | 5.710 | 6.250 | 10,438,000 | 0.090 |  | 1.46 | |
| AAN | Aaron's Inc | 21.97 | 19.65 | 19.74 | 1,421,000 | -3.04 | | 13.35 | |
| AAP | Advance Auto Parts Inc | 92.70 | 87.12 | 89.17 | 1,163,400 | -4.15 | | 4.45 | |
| AAT | American Assets Trust | 23.76 | 22.15 | 22.60 | 437,500 | -2.40 | | 9.60 | |
| AB | Alliancebernstein Holding LP | 18.13 | 16.67 | 16.97 | 390,400 | -1.62 | | 8.71 | |
| ABB | Abb Ltd | 16.94 | 16.46 | 16.59 | 3,682,500 | -0.67 | | 3.88 | |
| ABBV | Abbvie Inc | 73.99 | 71.43 | 73.42 | 12,937,800 | -2.77 | | 3.64 | |
| ABC | Amerisourcebergen Corp | 88.71 | 84.19 | 86.23 | 1,336,300 | -2.27 | | 2.56 | |
| ABEV | Ambev S.A. | 2.300 | 2.220 | 2.250 | 29,219,500 | -0.050 | | 2.17 | |
| ABG | Asbury Automotive Group Inc | 53.65 | 45.84 | 47.25 | 645,200 | -7.98 | | 14.45 | |
| ABM | ABM Industries Incorporated | 24.12 | 22.76 | 23.36 | 530,000 | -1.00 | | 4.11 | |
| ABR | Arbor Realty Trust | 4.670 | 4.390 | 4.550 | 2,583,200 | -0.350 | | 7.14 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 16.05 | 13.82 | 14.30 | 14,800 | -2.31 | | 13.91 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 14.70 | 12.12 | 12.32 | 5,800 | -3.67 | | 22.95 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 14.88 | 13.39 | 13.70 | 14,300 | -2.40 | | 14.91 | |
| ABT | Abbott Laboratories | 77.38 | 75.35 | 76.57 | 12,192,200 | -2.34 | | 2.97 | |
| AC | Associated Capital Group Inc | 30.92 | 24.83 | 26.18 | 41,400 | -4.42 | | 14.44 | |
| ACA | Arcosa Inc | 38.55 | 36.44 | 37.40 | 496,400 | -2.34 | | 5.89 | |
| ACB | Aurora Cannabis Inc | 0.9100 | 0.7800 | 0.8100 | 31,252,100 | -0.0959 | | 10.59 | |
| ACC | American Campus Communities Inc | 26.52 | 24.34 | 25.27 | 2,453,100 | -2.48 | | 8.94 | |
| ACCO | Acco Brands Corp | 5.040 | 4.610 | 4.690 | 879,600 | -0.360 | | 7.13 | |
| ACE.W | Accel Entmt Inc [Acel/W] | 1.545 | 1.447 | 1.447 | 1,800 | -0.053 | | 3.56 | |
| ACEL | Accel Entertainment Inc. | 7.770 | 7.220 | 7.420 | 235,800 | -0.080 | | 1.07 | |
| ACH | Aluminum Corp of China Ltd | 4.850 | 4.640 | 4.690 | 93,200 | -0.310 | | 6.20 | |
| ACM | Aecom Technology Corp | 28.53 | 26.76 | 27.19 | 1,911,700 | -2.66 | | 8.91 | |
| ACN | Accenture Plc | 160.8 | 152.6 | 154.7 | 2,973,000 | -8.6 | | 5.26 | |
| ACP | Avenue Income Credit Strategies | 7.190 | 6.650 | 6.700 | 195,800 | -0.650 | | 8.84 | |
| ACRE | Ares Commercial Real Estate Cor | 6.590 | 5.303 | 5.570 | 671,500 | -1.420 | | 20.31 | |
| ACV | Allianzgi Diversified Income & | 17.81 | 16.21 | 16.89 | 57,400 | -1.10 | | 6.11 | |
| ADC | Agree Realty Corp | 61.50 | 56.48 | 60.64 | 1,400,000 | -1.26 | | 2.04 | |
| ADM | Archer Daniels Midland | 34.97 | 33.51 | 33.87 | 3,496,200 | -1.31 | | 3.72 | |
| ADNT | Adient Plc | 8.560 | 7.550 | 7.560 | 2,349,200 | -1.510 | | 16.65 | |
| ADS | Alliance Data Systems Corp | 32.15 | 30.12 | 31.04 | 1,525,900 | -2.61 | | 7.76 | |
| ADSW | Advanced Disposal Services Inc | 32.84 | 32.37 | 32.59 | 1,387,600 | -0.21 | | 0.64 | |
| ADT | ADT Inc | 4.300 | 4.040 | 4.090 | 1,914,500 | -0.230 | | 5.32 | |
| ADX | Adams Express Company | 12.20 | 11.73 | 11.90 | 464,100 | -0.69 | | 5.48 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 19.05 | 18.00 | 19.04 | 29,700 | -0.23 | | 1.19 | |
| AEE | Ameren Corp | 70.59 | 65.89 | 67.73 | 1,976,800 | -5.10 | | 7.00 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.45 | 18.73 | 19.22 | 128,000 | -1.60 | | 7.68 | |
| AEG | Aegon N.V. | 2.420 | 2.340 | 2.360 | 2,345,800 | -0.130 | | 5.22 | |
| AEL | American Equity Investment Life | 17.88 | 16.08 | 16.34 | 895,300 | -2.46 | | 13.09 | |
| AEL-A | American Equity Investment Life Holding | 15.94 | 14.42 | 15.54 | 37,900 | -0.40 | | 2.51 | |
| AEM | Agnico-Eagle Mines Ltd | 41.96 | 39.41 | 41.59 | 2,127,600 | 1.80 | | 4.52 | |
| AEO | American Eagle Outfitters | 7.650 | 6.860 | 7.020 | 3,776,300 | -0.930 | | 11.70 | |
| AEP | American Electric Power Company | 78.91 | 73.82 | 74.57 | 3,545,100 | -5.41 | | 6.76 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 48.28 | 46.10 | 46.99 | 324,300 | -1.26 | | 2.61 | |
| AER | Aercap Holdings N.V. | 21.53 | 19.50 | 20.08 | 2,034,000 | -2.71 | | 11.89 | |
| AES | The Aes Corp | 13.27 | 12.34 | 12.80 | 7,014,300 | -0.80 | | 5.88 | |
| AFB | Alliance National Municipal | 12.74 | 12.45 | 12.54 | 88,000 | -0.21 | | 1.65 | |
| AFC | Allied Capital Corp | 23.64 | 21.02 | 21.14 | 45,900 | -2.27 | | 9.70 | |
| AFG | American Financial Group | 68.93 | 64.61 | 65.11 | 808,200 | -4.97 | | 7.09 | |
| AFGB | American Financial Group Inc 5.875% | 24.00 | 23.00 | 23.16 | 43,700 | -1.05 | | 4.34 | |
| AFGC | American Financial Group Inc 5.125% | 21.96 | 20.56 | 21.06 | 14,700 | -1.06 | | 4.79 | |
| AFGH | American Financial Group Inc | 23.78 | 22.78 | 23.32 | 21,800 | -0.98 | | 4.03 | |
| AFI | Armstrong Flooring Inc | 1.500 | 1.250 | 1.350 | 177,700 | -0.080 | | 5.59 | |
| AFL | Aflac Incorporated | 33.15 | 31.05 | 31.90 | 5,237,000 | -2.34 | | 6.83 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 11.49 | 11.01 | 11.09 | 112,600 | -0.52 | | 4.48 | |
| AG | First Majestic Silver | 6.350 | 5.870 | 6.110 | 5,413,700 | -0.080 | | 1.29 | |
| AGCO | Agco Corp | 46.45 | 43.85 | 44.68 | 602,600 | -2.57 | | 5.44 | |
| AGD | Alpine Global Dynamic Dividend Fund | 7.200 | 6.960 | 7.050 | 107,600 | -0.290 | | 3.95 | |
| AGI | Alamos Gold Inc | 5.620 | 4.930 | 5.360 | 4,482,500 | 0.360 | | 7.20 | |
| AGM | Federal Agricultural Mortgage Corp | 54.30 | 51.26 | 52.25 | 53,300 | -3.38 | | 6.08 | |
| AGM-A | Federal Agricultural Mortgage Corp | 23.12 | 23.00 | 23.11 | 900 | -0.39 | | 1.66 | |
| AGM-C | Federal Agricultural Mortgage Corp | 26.25 | 25.22 | 25.35 | 1,000 | -1.43 | | 5.35 | |
| AGM-D | Federal Agricultural Mortgage Corp | 24.50 | 23.01 | 23.10 | 6,900 | -1.25 | | 5.13 | |
| AGM.A | Federal Agricultural Mortgage Corp | 47.96 | 47.96 | 47.96 | 100 | 0.00 |  | 0.00 | |
| AGN | Allergan Plc | 176.0 | 173.0 | 174.9 | 3,293,100 | -2.2 | | 1.24 | |
| AGO | Assured Guaranty Ltd | 25.64 | 23.70 | 23.93 | 849,900 | -1.86 | | 7.21 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 24.98 | 23.64 | 23.98 | 10,100 | -1.05 | | 4.19 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 24.86 | 23.10 | 24.11 | 30,100 | -0.42 | | 1.71 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 23.84 | 22.95 | 23.05 | 9,500 | -0.75 | | 3.15 | |
| AGR | Avangrid Inc | 42.19 | 40.47 | 41.20 | 712,700 | -2.58 | | 5.89 | |
| AGRO | Adecoagro S.A. | 3.830 | 3.540 | 3.550 | 661,300 | -0.340 | | 8.74 | |
| AGS | Playags Inc | 2.630 | 1.740 | 1.750 | 703,400 | -0.900 | | 33.96 | |
| AGX | Argan Inc | 36.07 | 33.33 | 35.51 | 289,600 | 0.94 | | 2.72 | |
| AHC | A.H. Belo Corp | 1.750 | 1.410 | 1.440 | 64,400 | -0.280 | | 16.28 | |
| AHH | Armada Hoffler Properties Inc | 10.280 | 9.320 | 9.670 | 854,200 | -1.030 | | 9.63 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 19.76 | 19.50 | 19.50 | 8,000 | -2.12 | | 9.81 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 21.24 | 18.71 | 19.20 | 40,600 | -2.25 | | 10.49 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.12 | 18.30 | 18.86 | 36,300 | -1.68 | | 8.18 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.86 | 17.11 | 18.36 | 58,700 | -1.64 | | 8.20 | |
| AHT | Ashford Hospitality Trust Inc | 0.7068 | 0.6200 | 0.6201 | 974,200 | -0.1191 | | 16.11 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 11.99 | 9.66 | 10.02 | 19,300 | -1.58 | | 13.62 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 6.350 | 4.640 | 4.830 | 50,600 | -1.770 | | 26.82 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 6.500 | 4.600 | 4.660 | 39,900 | -1.900 | | 28.96 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 6.050 | 4.760 | 4.900 | 21,700 | -2.130 | | 30.30 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 5.610 | 4.500 | 4.510 | 22,700 | -2.220 | | 32.99 | |
| AI | Arlington Asset Investment Corp | 2.110 | 1.900 | 1.930 | 765,500 | -0.260 | | 11.87 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 12.50 | 11.25 | 11.66 | 6,700 | -1.45 | | 11.03 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 12.95 | 12.20 | 12.38 | 9,400 | -2.34 | | 15.87 | |
| AIC | Arlington Asset Investment Cor | 16.52 | 16.05 | 16.10 | 4,600 | -0.91 | | 5.35 | |
| AIF | Apollo Tactical Income Fund Inc | 11.10 | 10.74 | 10.87 | 106,600 | -0.46 | | 4.06 | |
| AIG | American International Group | 22.87 | 21.01 | 21.61 | 10,480,400 | -2.64 | | 10.89 | |
| AIG-A | American International Group Inc | 23.37 | 21.70 | 22.26 | 85,500 | -1.17 | | 4.99 | |
| AIG.W | American Intl Group Inc WT [Aig/W] | 0.8000 | 0.6500 | 0.6799 | 176,600 | -0.1201 | | 15.01 | |
| AIN | Albany International Corp | 45.60 | 43.10 | 43.49 | 303,000 | -3.84 | | 8.11 | |
| AIO | Allianzgi Artificial Intelligence & | 15.88 | 14.91 | 15.23 | 108,700 | -0.77 | | 4.81 | |
| AIR | AAR Corp | 17.32 | 16.24 | 16.49 | 951,900 | -1.27 | | 7.15 | |
| AIT | Applied Industrial Technologies | 44.38 | 42.71 | 43.27 | 191,500 | -2.45 | | 5.36 | |
| AIV | Apartment Investment and Management | 33.32 | 30.43 | 32.32 | 2,222,200 | -2.83 | | 8.05 | |
| AIW | Arlington Asset Investment Cor | 18.14 | 17.90 | 18.00 | 3,700 | -0.50 | | 2.70 | |
| AIZ | Assurant Inc | 103.3 | 100.2 | 102.1 | 578,600 | -2.0 | | 1.89 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 104.0 | 102.9 | 102.9 | 48,600 | -3.6 | | 3.36 | |
| AJG | Arthur J. Gallagher & Company | 79.65 | 75.63 | 77.00 | 1,603,800 | -4.51 | | 5.53 | |
| AJRD | Aerojet Rocketdyne Holdings | 41.45 | 39.62 | 40.36 | 416,200 | -1.47 | | 3.51 | |
| AJX | Great Ajax Corp | 5.970 | 5.070 | 5.320 | 195,500 | -1.040 | | 16.35 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 18.40 | 17.54 | 17.55 | 12,500 | -1.24 | | 6.60 | |
| AKO.A | Embotell Andina Sa Cl A | 10.620 | 9.600 | 9.620 | 1,900 | -0.550 | | 5.41 | |
| AKO.B | Embotell Andna Sa Cl B | 12.63 | 11.84 | 12.23 | 5,200 | -0.10 | | 0.81 | |
| AKR | Acadia Realty Trust | 11.77 | 10.52 | 11.00 | 1,225,800 | -1.39 | | 11.22 | |
| AKS | AK Steel Holding Corp | 1.550 | 1.550 | 1.550 | 1,000 | 0.000 | | 0.00 | |
| AL | Air Lease Corp Cl A | 20.99 | 19.51 | 20.60 | 1,930,900 | -1.54 | | 6.96 | |
| AL-A | Air Lease Corp [Al/Pa] | 14.99 | 13.41 | 13.82 | 69,500 | -1.75 | | 11.24 | |
| ALB | Albemarle Corp | 57.04 | 53.62 | 54.84 | 2,248,100 | -1.53 | | 2.71 | |
| ALC | Alcon Inc | 51.14 | 48.96 | 49.45 | 1,436,300 | -1.37 | | 2.70 | |
| ALE | Allete Inc | 59.26 | 55.84 | 56.82 | 511,800 | -3.86 | | 6.36 | |
| ALEX | Alexander and Baldwin Inc | 10.760 | 9.900 | 9.930 | 738,100 | -1.290 | | 11.50 | |
| ALG | Alamo Group | 84.83 | 78.75 | 82.17 | 56,600 | -6.61 | | 7.45 | |
| ALI-A | Altera Infrastructure LP Pfd A | 13.64 | 11.36 | 12.17 | 23,700 | -1.61 | | 11.68 | |
| ALI-B | Altera Infrastructure LP Units | 15.00 | 14.00 | 14.00 | 9,600 | -1.50 | | 9.68 | |
| ALI-E | Altera Infrastructure LP Pfd E | 14.96 | 14.00 | 14.75 | 6,900 | 0.04 | | 0.27 | |
| ALK | Alaska Air Group | 27.55 | 25.25 | 26.35 | 3,347,300 | -2.12 | | 7.45 | |
| ALL | Allstate Corp | 88.80 | 85.35 | 86.40 | 2,683,900 | -5.33 | | 5.81 | |
| ALL-B | Allstate Corp [All/Pb] | 23.85 | 23.00 | 23.34 | 64,400 | -1.02 | | 4.19 | |
| ALL-G | Allstate Corp [All/Pg] | 24.87 | 24.13 | 24.52 | 93,200 | -0.65 | | 2.58 | |
| ALL-H | Allstate Corp [All/Ph] | 22.90 | 22.10 | 22.20 | 230,100 | -0.90 | | 3.90 | |
| ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | 22.59 | 22.01 | 22.30 | 50,100 | -0.71 | | 3.09 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 19.96 | 16.75 | 18.86 | 486,500 | -1.65 | | 8.04 | |
| ALLE | Allegion Plc | 88.55 | 82.90 | 84.59 | 1,059,200 | -7.43 | | 8.07 | |
| ALLY | Ally Financial | 13.65 | 12.63 | 12.93 | 6,794,600 | -1.50 | | 10.40 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 25.93 | 25.01 | 25.47 | 29,200 | -0.08 | | 0.31 | |
| ALSN | Allison Transmission Holdings | 31.91 | 29.97 | 30.42 | 975,100 | -2.19 | | 6.72 | |
| ALT.W | Alta Equipment Group Inc [Altg/W] | 0.9000 | 0.9000 | 0.9000 | 13,300 | 0.0000 | | 0.00 | |
| ALTG | Alta Equipment Group Inc. | 4.260 | 4.005 | 4.080 | 52,500 | -0.190 | | 4.45 | |
| ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 9.900 | 9.900 | 9.900 | 15,600 | 0.004 | | 0.04 | |
| ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 0.7500 | 0.7500 | 0.7500 | 17,000 | 0.0000 | | 0.00 | |
| ALUS | Alussa Energy Acquisition Corp Cl A | 9.610 | 9.540 | 9.610 | 300 | 0.010 | | 0.10 | |
| ALV | Autoliv Inc | 45.88 | 42.81 | 43.34 | 606,300 | -2.67 | | 5.80 | |
| ALX | Alexander's Inc | 268.1 | 246.6 | 258.1 | 31,000 | -17.9 | | 6.47 | |
| AM | Antero Midstream Corp | 2.270 | 1.980 | 2.050 | 7,389,800 | -0.050 | | 2.38 | |
| AMB.W | Ambac Financial Group | 5.490 | 5.020 | 5.030 | 5,000 | -0.300 | | 5.63 | |
| AMBC | Ambac Financial Group | 11.74 | 11.18 | 11.37 | 474,100 | -0.97 | | 7.86 | |
| AMC | Amc Entertainment Holdings Inc | 3.040 | 2.500 | 2.620 | 5,863,000 | -0.540 | | 17.09 | |
| AMCR | Amcor Plc | 8.180 | 7.800 | 7.860 | 11,719,600 | -0.260 | | 3.20 | |
| AME | Amtek Inc | 70.42 | 68.02 | 69.81 | 2,119,700 | -2.21 | | 3.07 | |
| AMG | Affiliated Managers Group | 57.75 | 54.21 | 56.15 | 639,900 | -2.99 | | 5.06 | |
| AMH | American Homes 4 Rent | 22.37 | 20.88 | 21.83 | 3,134,700 | -1.37 | | 5.91 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 23.77 | 23.05 | 23.77 | 41,200 | 0.11 | | 0.46 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 23.70 | 22.60 | 23.40 | 40,300 | -0.60 | | 2.50 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 22.62 | 22.18 | 22.62 | 21,800 | -0.99 | | 4.19 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.56 | 22.16 | 22.40 | 7,400 | -0.65 | | 2.82 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.50 | 22.70 | 23.22 | 10,000 | -0.38 | | 1.61 | |
| AMK | Assetmark Financial Holdings Inc | 19.53 | 17.53 | 18.23 | 177,400 | -2.16 | | 10.59 | |
| AMN | Amn Healthcare Services Inc | 58.93 | 54.98 | 58.19 | 1,217,500 | 0.38 | | 0.66 | |
| AMOV | America Movil A ADR | 11.70 | 10.91 | 11.38 | 3,700 | -0.32 | | 2.74 | |
| AMP | Ameriprise Financial Services | 99.48 | 93.16 | 94.31 | 1,205,900 | -8.17 | | 7.97 | |
| AMPY | Amplify Energy Corp | 0.5800 | 0.5000 | 0.5368 | 420,600 | -0.0291 | | 5.14 | |
| AMRC | Ameresco Inc | 16.90 | 15.76 | 15.95 | 151,800 | -1.08 | | 6.34 | |
| AMRX | Amneal Pharmaceuticals Inc | 3.340 | 3.010 | 3.030 | 2,109,300 | -0.450 | | 12.93 | |
| AMT | American Tower Corp | 213.4 | 202.0 | 207.0 | 3,771,900 | -10.8 | | 4.95 | |
| AMX | America Movil S.A.B. DE C.V. | 11.52 | 11.03 | 11.27 | 5,524,400 | -0.51 | | 4.33 | |
| AN | Autonation Inc | 27.50 | 25.71 | 26.52 | 1,229,200 | -1.54 | | 5.49 | |
| ANET | Arista Networks Inc | 199.6 | 189.0 | 192.8 | 860,100 | -9.8 | | 4.83 | |
| ANF | Abercrombie & Fitch Company | 8.490 | 8.030 | 8.170 | 2,382,800 | -0.920 | | 10.12 | |
| ANH | Anworth Mortgage Asset Corp | 1.0900 | 0.8867 | 0.9850 | 2,092,000 | -0.1450 | | 12.83 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 13.04 | 10.21 | 11.08 | 24,000 | -2.50 | | 18.44 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 11.81 | 9.81 | 10.94 | 9,000 | -1.81 | | 14.23 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 12.46 | 10.18 | 10.45 | 34,300 | -2.66 | | 20.29 | |
| ANTM | Anthem Inc | 221.6 | 210.4 | 214.3 | 2,225,200 | -12.7 | | 5.61 | |
| AOD | Alpine Total Dynamic Dividend | 6.440 | 6.190 | 6.270 | 625,400 | -0.310 | | 4.71 | |
| AON | AON Plc | 167.5 | 152.1 | 153.7 | 1,330,200 | -11.4 | | 6.88 | |
| AOS | Smith [A.O.] Corp | 36.99 | 35.22 | 35.61 | 2,217,000 | -2.20 | | 5.82 | |
| AP | Ampco-Pittsburgh Corp | 2.460 | 2.290 | 2.410 | 26,600 | -0.090 | | 3.60 | |
| APA | Apache Corp | 4.160 | 3.860 | 4.020 | 22,556,100 | -0.160 | | 3.83 | |
| APAM | Artisan Partners Asset Mgmt | 20.71 | 19.31 | 19.63 | 371,000 | -1.86 | | 8.66 | |
| APD | Air Products and Chemicals | 197.4 | 188.5 | 189.3 | 1,566,400 | -10.3 | | 5.18 | |
| APH | Amphenol Corp | 72.02 | 69.39 | 69.52 | 2,848,600 | -3.36 | | 4.61 | |
| APHA | Aphria Inc | 3.040 | 2.800 | 2.860 | 3,150,900 | -0.200 | | 6.54 | |
| APLE | Apple Hospitality REIT Inc | 8.820 | 8.250 | 8.680 | 2,990,900 | -0.490 | | 5.34 | |
| APO | Apollo Global Management Llc C | 31.66 | 29.58 | 29.96 | 2,955,400 | -3.54 | | 10.57 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 23.00 | 21.21 | 21.66 | 30,900 | -1.93 | | 8.18 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 23.00 | 21.00 | 21.72 | 27,200 | -1.79 | | 7.61 | |
| APRN | Blue Apron Holdings Inc | 14.74 | 12.06 | 13.60 | 6,699,800 | 1.55 | | 12.86 | |
| APTS | Preferred Apartment Communities | 6.970 | 6.150 | 6.310 | 471,000 | -0.870 | | 12.12 | |
| APTV | Aptiv Plc | 47.47 | 44.12 | 45.92 | 2,548,400 | -3.32 | | 6.74 | |
| APY | Apergy Corp | 6.370 | 5.250 | 6.100 | 2,186,900 | 0.350 | | 6.09 | |
| AQN | Algonquin Pwr & Util | 13.14 | 12.35 | 12.54 | 1,226,800 | -0.86 | | 6.42 | |
| AQNA | Algonquin Power & Utilities Corp | 24.63 | 22.70 | 23.86 | 22,400 | -0.85 | | 3.44 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 22.95 | 21.57 | 22.71 | 20,900 | -0.79 | | 3.36 | |
| AQUA | Evoqua Water Technologies Corp | 11.17 | 10.15 | 10.76 | 1,088,400 | -0.45 | | 4.01 | |
| AR | Antero Resources Corp | 0.7549 | 0.6600 | 0.6691 | 11,701,200 | -0.0438 | | 6.14 | |
| ARA | American Renal Associates | 6.590 | 5.790 | 6.240 | 124,600 | -0.370 | | 5.60 | |
| ARC | American Reprographics Company | 0.8100 | 0.7010 | 0.7900 | 83,600 | -0.0200 | | 2.47 | |
| ARCH | Arch Coal Inc | 31.15 | 27.51 | 30.51 | 390,800 | 1.61 | | 5.57 | |
| ARCO | Arcos Dorados Holdings Inc | 3.300 | 3.000 | 3.030 | 1,157,200 | -0.310 | | 9.28 | |
| ARD | Ardagh Group S.A. | 12.21 | 11.40 | 11.47 | 122,400 | -0.39 | | 3.29 | |
| ARDC | Ares Dynamic Credit Allocation | 10.41 | 9.90 | 10.25 | 210,300 | -0.54 | | 5.00 | |
| ARE | Alexandria Real Estate Equities | 133.2 | 127.6 | 131.2 | 979,400 | -5.8 | | 4.25 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 23.88 | 22.50 | 23.06 | 53,300 | -1.35 | | 5.53 | |
| ARES | Ares Management LP | 30.18 | 29.00 | 29.93 | 991,500 | -1.00 | | 3.23 | |
| ARGD | Argo Grp Itl Snr NTS | 22.46 | 21.33 | 22.00 | 24,400 | -0.47 | | 2.09 | |
| ARGO | Argo Group Intl Hlds | 35.78 | 34.49 | 35.00 | 384,100 | -2.06 | | 5.56 | |
| ARI | Apollo Commercial Real Estate | 7.050 | 5.920 | 6.080 | 3,245,800 | -1.340 | | 18.06 | |
| ARL | American Realty Investors | 8.420 | 6.980 | 6.980 | 3,400 | -2.260 | | 24.46 | |
| ARLO | Arlo Technologies Inc | 2.300 | 2.040 | 2.080 | 1,245,200 | -0.350 | | 14.40 | |
| ARMK | Aramark Holdings Corp | 19.35 | 17.52 | 18.46 | 2,976,400 | -1.51 | | 7.56 | |
| ARNC | Arconic Inc | 15.000 | 5.800 | 6.920 | 9,541,900 | -9.140 | | 56.91 | |
| AROC | Archrock Inc | 3.700 | 3.180 | 3.240 | 1,240,500 | -0.520 | | 13.83 | |
| ARR | Armour Residential R | 8.610 | 7.100 | 7.190 | 1,717,700 | -1.620 | | 18.39 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 16.05 | 14.00 | 15.06 | 41,900 | -1.34 | | 8.17 | |
| ARW | Arrow Electronics | 51.67 | 48.98 | 50.17 | 509,400 | -1.70 | | 3.28 | |
| ASA | ASA Gold and Precious Metals | 10.72 | 10.25 | 10.67 | 105,300 | 0.36 | | 3.49 | |
| ASB | Associated Banc-Corp | 12.54 | 11.75 | 12.35 | 1,801,300 | -0.44 | | 3.44 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 23.97 | 23.50 | 23.50 | 3,000 | -0.95 | | 3.89 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 22.00 | 21.00 | 22.00 | 3,400 | 0.30 | | 1.38 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 24.18 | 21.41 | 24.09 | 10,800 | -0.38 | | 1.54 | |
| ASC | Ardmore Shipping Corp | 5.350 | 4.740 | 5.240 | 466,600 | -0.010 | | 0.19 | |
| ASG | Liberty All-Star Growth Fund | 4.600 | 4.340 | 4.390 | 313,900 | -0.260 | | 5.59 | |
| ASGN | On Assignment | 34.34 | 31.47 | 31.94 | 545,000 | -3.38 | | 9.57 | |
| ASH | Ashland Global Holdings Inc | 48.94 | 46.63 | 47.29 | 603,300 | -2.78 | | 5.55 | |
| ASIX | Advansix Inc | 10.100 | 8.830 | 10.000 | 321,900 | 0.460 | | 4.82 | |
| ASPN | Aspen Aerogels Inc | 6.040 | 5.750 | 5.930 | 46,200 | -0.210 | | 3.42 | |
| ASR | Grupo Aeroportuario Del Sureste | 92.14 | 89.01 | 89.32 | 82,200 | -4.82 | | 5.12 | |
| ASX | Ase Industrial Holding Co. Ltd | 3.720 | 3.530 | 3.530 | 681,700 | -0.210 | | 5.61 | |
| AT | Atlantic Power Corp | 2.105 | 2.020 | 2.040 | 489,000 | -0.100 | | 4.67 | |
| ATC-D | Atlas Corp. [Atlas/Pd] | 17.68 | 15.00 | 15.01 | 20,800 | -3.13 | | 17.25 | |
| ATC-E | Atlas Corp [Atlas/Pe] | 18.07 | 15.50 | 16.34 | 31,600 | -2.62 | | 13.82 | |
| ATC-G | Atlas Corp. [Atlas/Pg] | 17.17 | 15.00 | 15.50 | 46,300 | -2.08 | | 11.83 | |
| ATC-H | Atlas Corp [Atlas/Ph] | 16.50 | 14.24 | 14.70 | 39,200 | -2.49 | | 14.49 | |
| ATC-I | Atlas Corp [Atlas/Pi] | 16.33 | 14.14 | 14.63 | 46,000 | -2.14 | | 12.76 | |
| ATCO | Atlas Corp. | 7.570 | 7.040 | 7.210 | 726,500 | -0.480 | | 6.24 | |
| ATEN | A10 Networks Inc | 6.110 | 5.760 | 5.820 | 516,200 | -0.390 | | 6.28 | |
| ATGE | Adtalem Global Education Inc | 26.41 | 24.84 | 26.20 | 438,200 | -0.59 | | 2.20 | |
| ATH | Athene Holding Ltd | 23.70 | 21.54 | 21.85 | 1,564,500 | -2.97 | | 11.97 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 22.07 | 19.10 | 19.97 | 118,400 | -2.75 | | 12.10 | |
| ATH-B | Antah Hlds Ltd | 19.51 | 17.22 | 18.09 | 98,400 | -1.60 | | 8.13 | |
| ATHM | Autohome Inc | 72.39 | 69.16 | 70.56 | 530,900 | -0.46 | | 0.65 | |
| ATI | Allegheny Technologies Inc | 8.430 | 7.500 | 7.800 | 2,800,100 | -0.700 | | 8.24 | |
| ATKR | Atkore International Group | 20.09 | 18.60 | 18.90 | 494,800 | -2.17 | | 10.30 | |
| ATO | Atmos Energy Corp | 100.03 | 92.33 | 94.64 | 999,500 | -4.59 | | 4.63 | |
| ATR | Aptargroup | 98.68 | 95.44 | 96.21 | 295,900 | -3.33 | | 3.35 | |
| ATTO | Atento S.A. | 1.1300 | 0.9000 | 0.9125 | 63,300 | -0.1875 | | 17.05 | |
| ATUS | Altice USA Inc Cl A | 22.39 | 21.09 | 21.95 | 5,531,900 | -0.34 | | 1.53 | |
| ATV | Acorn International | 11.14 | 10.00 | 10.00 | 2,000 | -1.19 | | 10.63 | |
| AU | Anglogold Ashanti Ltd | 16.82 | 16.00 | 16.75 | 4,621,200 | 0.12 | | 0.72 | |
| AUY | Yamana Gold | 2.950 | 2.740 | 2.940 | 18,944,000 | 0.190 | | 6.91 | |
| AVA | Avista Corp | 41.33 | 38.86 | 39.49 | 555,000 | -3.00 | | 7.06 | |
| AVAL | Grupo Aval Acciones Y Valores S | 4.260 | 4.025 | 4.130 | 199,100 | -0.250 | | 5.71 | |
| AVB | Avalonbay Communities | 140.5 | 130.8 | 138.0 | 2,248,000 | -9.2 | | 6.22 | |
| AVD | American Vanguard Corp | 13.75 | 13.19 | 13.55 | 102,200 | -0.91 | | 6.29 | |
| AVH | Avianca Holdings S.A. | 0.9600 | 0.8100 | 0.8383 | 734,400 | -0.1195 | | 12.48 | |
| AVK | Advent Claymore Convertible Securities | 10.330 | 9.630 | 9.970 | 221,100 | -0.670 | | 6.30 | |
| AVLR | Avalara Inc | 74.63 | 66.01 | 66.26 | 1,487,000 | -8.34 | | 11.18 | |
| AVNS | Avanos Medical Inc | 26.20 | 23.01 | 23.48 | 500,700 | -3.45 | | 12.81 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 44.06 | 41.78 | 42.93 | 44,800 | -0.43 | | 0.99 | |
| AVTR | Avantor Inc | 12.25 | 11.67 | 11.78 | 5,980,300 | -0.71 | | 5.68 | |
| AVX | Avx Corp | 21.74 | 21.60 | 21.66 | 2,444,200 | -0.06 | | 0.28 | |
| AVY | Avery Dennison Corp | 99.84 | 95.18 | 95.93 | 809,100 | -5.94 | | 5.83 | |
| AVYA | Avaya Holdings Corp | 7.850 | 6.500 | 6.590 | 3,713,900 | -1.500 | | 18.54 | |
| AWF | Alliancebernstein Global High Income | 9.130 | 8.920 | 9.020 | 575,900 | -0.240 | | 2.59 | |
| AWI | Armstrong World Industries Inc | 76.51 | 72.10 | 73.33 | 329,100 | -6.09 | | 7.67 | |
| AWK | American Water Works | 118.0 | 110.6 | 112.8 | 1,355,600 | -6.8 | | 5.65 | |
| AWP | Alpine Global Premier Propertie | 4.140 | 3.915 | 3.980 | 711,100 | -0.260 | | 6.13 | |
| AWR | American States Water Company | 79.10 | 73.41 | 74.93 | 230,500 | -6.81 | | 8.33 | |
| AX | Axos Financial Inc | 17.67 | 16.25 | 16.45 | 393,800 | -1.68 | | 9.27 | |
| AXE | Anixter International Inc | 89.60 | 85.16 | 87.82 | 622,900 | -0.05 | | 0.06 | |
| AXL | American Axle & Manufacturing | 3.525 | 3.240 | 3.310 | 1,839,900 | -0.300 | | 8.31 | |
| AXO | Axos Financial Inc | 21.22 | 20.87 | 20.87 | 4,100 | -0.40 | | 1.89 | |
| AXP | American Express Company | 81.31 | 77.00 | 77.84 | 8,299,300 | -7.77 | | 9.08 | |
| AXR | Amrep Corp | 4.810 | 4.540 | 4.540 | 2,600 | -0.260 | | 5.42 | |
| AXS | Axis Capital Holdings | 37.29 | 35.55 | 36.01 | 828,200 | -2.64 | | 6.83 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 21.70 | 20.51 | 21.24 | 74,500 | -0.61 | | 2.79 | |
| AXTA | Axalta Coating Systems Ltd | 16.64 | 15.55 | 16.27 | 3,451,500 | -1.00 | | 5.79 | |
| AYI | Acuity Brands Inc | 83.98 | 79.08 | 80.72 | 422,100 | -4.94 | | 5.77 | |
| AYR | Aircastle Ltd | 32.01 | 31.75 | 32.01 | 4,898,300 | 0.10 | | 0.31 | |
| AYX | Alteryx Inc | 92.74 | 87.00 | 88.56 | 1,821,200 | -6.61 | | 6.95 | |
| AZN | Astrazeneca Plc | 44.54 | 43.44 | 43.78 | 6,096,600 | -0.88 | | 1.97 | |
| AZO | Autozone | 834.2 | 774.9 | 776.9 | 413,900 | -69.1 | | 8.17 | |
| AZRE | Azure Power Global Ltd | 15.08 | 13.69 | 14.50 | 13,300 | -0.80 | | 5.23 | |
| AZUL | Azul S.A. ADR | 9.250 | 8.210 | 8.420 | 1,022,900 | -1.770 | | 17.37 | |
| AZZ | Azz Inc | 27.51 | 25.87 | 26.15 | 168,700 | -1.97 | | 7.01 | |