| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 76.72 | 75.13 | 75.57 | 2,016,000 | -0.60 |  | 0.79 |   |
| AA | Alcoa Corp | 28.24 | 26.52 | 28.14 | 6,241,000 | 1.48 |  | 5.55 | |
| AAC | Aac Holdings Inc | 1.630 | 1.400 | 1.460 | 246,100 | -0.100 | | 6.41 | |
| AAN | Aaron's Inc | 53.60 | 51.92 | 51.94 | 254,900 | -1.23 | | 2.31 | |
| AAP | Advance Auto Parts Inc | 175.4 | 169.7 | 170.1 | 878,700 | -5.3 | | 3.03 | |
| AAT | American Assets Trust | 44.67 | 43.13 | 43.69 | 222,600 | -1.07 | | 2.39 | |
| AB | Alliancebernstein Holding LP | 30.05 | 29.70 | 29.74 | 240,300 | -0.22 | | 0.73 | |
| ABB | Abb Ltd | 20.87 | 20.68 | 20.74 | 1,758,000 | -0.22 | | 1.05 | |
| ABBV | Abbvie Inc | 79.10 | 77.50 | 78.15 | 5,358,300 | 0.58 | | 0.75 | |
| ABC | Amerisourcebergen Corp | 72.97 | 70.55 | 71.06 | 1,270,400 | -1.39 | | 1.92 | |
| ABEV | Ambev S.A. | 4.480 | 4.325 | 4.430 | 24,187,400 | 0.070 | | 1.61 | |
| ABG | Asbury Automotive Group Inc | 75.64 | 72.64 | 73.30 | 143,200 | -2.35 | | 3.11 | |
| ABM | ABM Industries Incorporated | 37.58 | 37.22 | 37.50 | 202,400 | 0.13 | | 0.35 | |
| ABR | Arbor Realty Trust | 13.69 | 13.58 | 13.60 | 1,047,800 | -0.08 | | 0.58 | |
| ABR-A | Arbor Realty Trust Inc | 25.98 | 25.86 | 25.98 | 11,700 | 0.13 | | 0.50 | |
| ABR-B | Arbor Realty Trust Inc | 25.63 | 25.56 | 25.56 | 900 | -0.08 | | 0.29 | |
| ABR-C | Arbor Realty Trust | 26.59 | 26.35 | 26.59 | 6,400 | 0.26 | | 0.99 | |
| ABT | Abbott Laboratories | 74.60 | 73.00 | 74.51 | 5,810,600 | 0.59 | | 0.80 | |
| AC | Associated Capital Group Inc | 40.81 | 40.17 | 40.17 | 1,700 | -0.64 | | 1.57 | |
| ACA | Arcosa Inc | 31.06 | 29.45 | 30.96 | 363,000 | 1.05 | | 3.51 | |
| ACB | Aurora Cannabis Inc | 9.230 | 8.930 | 9.230 | 20,639,600 | 0.230 | | 2.56 | |
| ACC | American Campus Communities Inc | 47.05 | 46.14 | 46.51 | 730,400 | -0.82 | | 1.73 | |
| ACCO | Acco Brands Corp | 8.850 | 8.550 | 8.560 | 424,300 | -0.270 | | 3.06 | |
| ACH | Aluminum Corp of China Ltd | 10.58 | 10.44 | 10.58 | 62,600 | -0.15 | | 1.40 | |
| ACM | Aecom Technology Corp | 32.87 | 32.47 | 32.81 | 427,400 | 0.02 | | 0.06 | |
| ACN | Accenture Plc | 178.3 | 177.0 | 178.1 | 1,393,800 | -0.5 | | 0.30 | |
| ACP | Avenue Income Credit Strategies | 12.46 | 12.25 | 12.39 | 96,900 | 0.01 | | 0.08 | |
| ACRE | Ares Commercial Real Estate Cor | 15.35 | 15.16 | 15.32 | 159,200 | -0.04 | | 0.26 | |
| ACV | Allianzgi Diversified Income & | 23.52 | 23.33 | 23.42 | 22,900 | 0.15 | | 0.64 | |
| ADC | Agree Realty Corp | 65.12 | 63.40 | 64.45 | 262,600 | -0.86 | | 1.32 | |
| ADM | Archer Daniels Midland Company | 42.81 | 42.50 | 42.66 | 2,508,000 | -0.10 | | 0.23 | |
| ADNT | Adient Plc | 26.02 | 24.39 | 25.54 | 2,606,500 | -0.37 | | 1.43 | |
| ADS | Alliance Data Systems Corp | 163.5 | 160.0 | 160.8 | 683,900 | -1.9 | | 1.14 | |
| ADSW | Advanced Disposal Services Inc | 32.82 | 32.41 | 32.73 | 714,000 | -0.10 | | 0.30 | |
| ADT | ADT Inc | 6.685 | 6.590 | 6.660 | 954,600 | 0.010 | | 0.15 | |
| ADX | Adams Express Company | 14.95 | 14.86 | 14.95 | 92,200 | 0.02 | | 0.13 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 22.44 | 22.26 | 22.44 | 22,900 | 0.01 | | 0.04 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 25.66 | 25.60 | 25.61 | 37,100 | 0.01 | | 0.04 | |
| AEE | Ameren Corp | 70.83 | 70.27 | 70.52 | 1,252,400 | 0.04 | | 0.06 | |
| AEG | Aegon N.V. | 5.200 | 5.150 | 5.180 | 581,600 | -0.010 | | 0.19 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.89 | 25.83 | 25.83 | 26,000 | -0.09 | | 0.35 | |
| AEL | American Equity Investment Life | 28.67 | 28.28 | 28.56 | 222,100 | 0.01 | | 0.04 | |
| AEM | Agnico-Eagle Mines Ltd | 40.45 | 40.02 | 40.17 | 1,204,500 | -0.23 | | 0.57 | |
| AEO | American Eagle Outfitters | 22.60 | 22.04 | 22.21 | 3,356,300 | -0.25 | | 1.11 | |
| AEP | American Electric Power Company | 83.13 | 82.51 | 82.93 | 2,320,100 | -0.08 | | 0.10 | |
| AEP-B | American Elec. Pwr CO Inc 6.125% Corp. | 50.97 | 50.72 | 50.92 | 63,900 | 0.10 | | 0.20 | |
| AER | Aercap Holdings N.V. | 49.64 | 48.53 | 48.66 | 342,500 | -0.75 | | 1.52 | |
| AES | The Aes Corp | 17.79 | 17.61 | 17.69 | 3,326,100 | -0.03 | | 0.17 | |
| AFB | Alliance National Municipal | 12.82 | 12.78 | 12.80 | 93,000 | 0.01 | | 0.08 | |
| AFC | Allied Capital Corp | 25.80 | 25.65 | 25.65 | 7,500 | -0.15 | | 0.58 | |
| AFG | American Financial Group | 99.85 | 98.75 | 99.72 | 315,700 | -0.28 | | 0.28 | |
| AFGB | American Financial Group Inc 5.875% | 25.89 | 25.79 | 25.79 | 15,900 | -0.11 | | 0.42 | |
| AFGE | American Financial Group Inc | 25.73 | 25.65 | 25.70 | 7,300 | 0.02 | | 0.07 | |
| AFGH | American Financial Group Inc | 26.39 | 26.21 | 26.25 | 7,900 | -0.06 | | 0.21 | |
| AFI | Armstrong Flooring Inc | 14.73 | 14.27 | 14.39 | 94,400 | -0.36 | | 2.44 | |
| AFL | Aflac Incorporated | 48.87 | 48.45 | 48.56 | 2,234,000 | -0.36 | | 0.74 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 15.15 | 15.08 | 15.10 | 21,800 | 0.05 | | 0.33 | |
| AG | First Majestic Silver | 6.130 | 5.880 | 5.900 | 2,470,700 | -0.130 | | 2.16 | |
| AGCO | Agco Corp | 72.83 | 72.17 | 72.58 | 400,200 | 0.03 | | 0.04 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.710 | 9.600 | 9.630 | 82,800 | -0.040 | | 0.41 | |
| AGI | Alamos Gold Inc | 4.760 | 4.610 | 4.620 | 1,681,200 | -0.080 | | 1.70 | |
| AGM | Federal Agricultural Mortgage Corp | 74.88 | 73.59 | 74.22 | 28,900 | -0.68 | | 0.91 | |
| AGM-A | Federal Agricultural Mortgage | 26.10 | 26.10 | 26.10 | 100 | 0.00 |  | 0.00 | |
| AGM-B | Federal Ag | 26.16 | 25.96 | 26.03 | 1,800 | -0.05 | | 0.20 | |
| AGM-C | Federal Agricultural Mortgage | 27.83 | 27.83 | 27.83 | 100 | 0.83 | | 3.07 | |
| AGM.A | Federal Agricultural Mortgage Corp | 70.36 | 67.95 | 68.54 | 2,100 | -2.51 | | 3.53 | |
| AGN | Allergan Plc | 141.7 | 139.0 | 140.3 | 1,156,800 | -0.1 | | 0.04 | |
| AGO | Assured Guaranty Ltd | 46.49 | 46.10 | 46.23 | 377,300 | -0.30 | | 0.64 | |
| AGO-B | Assured Guaranty Ltd [B] | 26.93 | 26.73 | 26.83 | 4,200 | -0.01 | | 0.06 | |
| AGO-E | Assured Guaranty Ltd [E] | 25.79 | 25.65 | 25.71 | 10,600 | -0.08 | | 0.31 | |
| AGO-F | Assured Guaranty Ltd [F] | 25.51 | 25.37 | 25.50 | 2,900 | 0.02 | | 0.08 | |
| AGR | Avangrid Inc | 52.08 | 51.32 | 52.04 | 925,800 | 0.44 | | 0.85 | |
| AGRO | Adecoagro S.A. | 6.900 | 6.730 | 6.770 | 107,900 | -0.100 | | 1.46 | |
| AGS | Playags Inc | 25.70 | 25.19 | 25.66 | 233,500 | 0.26 | | 1.02 | |
| AGX | Argan Inc | 49.83 | 49.16 | 49.45 | 69,300 | -0.57 | | 1.14 | |
| AHC | A.H. Belo Corp | 4.010 | 3.930 | 3.950 | 30,300 | 0.000 | | 0.00 | |
| AHH | Armada Hoffler Properties Inc | 15.62 | 15.25 | 15.42 | 111,800 | -0.22 | | 1.41 | |
| AHL-C | Aspen Ins Pfd Inc | 26.33 | 26.11 | 26.14 | 11,700 | -0.10 | | 0.38 | |
| AHL-D | Aspen Insurance Holdings Ltd | 24.88 | 24.70 | 24.85 | 31,100 | 0.16 | | 0.65 | |
| AHT | Ashford Hospitality Trust Inc | 5.180 | 5.004 | 5.090 | 463,000 | -0.070 | | 1.36 | |
| AHT-D | Ashford Hosp D Pfd | 25.49 | 25.23 | 25.37 | 1,300 | 0.16 | | 0.65 | |
| AHT-F | Ashford Hospitality Trust Inc | 23.13 | 22.73 | 23.07 | 10,200 | 0.06 | | 0.24 | |
| AHT-G | Ashford Hospitality Trust Inc | 22.57 | 22.41 | 22.46 | 9,900 | 0.06 | | 0.27 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 23.16 | 22.89 | 23.00 | 9,700 | -0.06 | | 0.26 | |
| AHT-I | Ashford Hospitality Trust Inc 7.50% | 23.05 | 22.95 | 23.03 | 10,000 | 0.18 | | 0.81 | |
| AI | Arlington Asset Investment Corp | 7.690 | 7.550 | 7.690 | 400,400 | 0.110 | | 1.45 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 22.30 | 22.30 | 22.30 | 100 | 0.00 | | 0.00 | |
| AI-C | Arlington Asset Investment Corp Cum Pfd | 23.35 | 23.18 | 23.30 | 13,300 | 0.00 | | 0.00 | |
| AIC | Arlington Asset Investment Cor | 24.02 | 23.86 | 23.86 | 5,000 | -0.13 | | 0.56 | |
| AIF | Apollo Tactical Income Fund Inc | 14.95 | 14.84 | 14.91 | 36,000 | -0.04 | | 0.27 | |
| AIG | American International Group | 46.30 | 45.72 | 46.00 | 2,630,900 | -0.04 | | 0.09 | |
| AIG-A | American International Group Inc Dep Shs | 25.74 | 25.61 | 25.68 | 69,500 | 0.01 | | 0.04 | |
| AIG.W | American International Group | 7.450 | 7.240 | 7.240 | 29,300 | -0.200 | | 2.69 | |
| AIN | Albany International Corp | 73.97 | 73.37 | 73.56 | 100,800 | -0.24 | | 0.33 | |
| AIR | AAR Corp | 32.89 | 32.33 | 32.40 | 207,500 | -0.53 | | 1.61 | |
| AIT | Applied Industrial Technologies | 62.74 | 61.91 | 62.63 | 150,300 | -0.07 | | 0.11 | |
| AIV | Apartment Investment and Management | 48.57 | 47.55 | 47.85 | 1,424,100 | -0.74 | | 1.52 | |
| AIV-A | Apartment Investment and Manag | 25.50 | 25.10 | 25.50 | 6,100 | 0.39 | | 1.55 | |
| AIW | Arlington Asset Investment Cor | 24.05 | 24.05 | 24.05 | 700 | -0.05 | | 0.21 | |
| AIY | Apollo Investment Corp | 25.85 | 25.72 | 25.85 | 4,400 | 0.00 | | 0.00 | |
| AIZ | Assurant Inc | 93.13 | 91.84 | 91.99 | 646,300 | -1.24 | | 1.33 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 102.1 | 101.1 | 101.1 | 3,600 | -0.9 | | 0.87 | |
| AJG | Arthur J. Gallagher & CO | 80.20 | 79.68 | 80.18 | 751,700 | -0.24 | | 0.30 | |
| AJRD | Aerojet Rocketdyne Holdings | 32.35 | 31.87 | 32.17 | 433,400 | -0.07 | | 0.22 | |
| AJX | Great Ajax Corp | 13.89 | 13.80 | 13.86 | 30,800 | 0.00 | | 0.00 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.55 | 25.35 | 25.45 | 6,900 | 0.01 | | 0.03 | |
| AKO.A | Embotell Andina Sa Cl A | 19.07 | 19.07 | 19.07 | 200 | -0.05 | | 0.26 | |
| AKO.B | Embotell Andna Sa Cl B | 22.46 | 22.39 | 22.39 | 400 | 0.37 | | 1.68 | |
| AKP | Alliance California Muni | 14.70 | 14.68 | 14.70 | 43,500 | -0.01 | | 0.07 | |
| AKR | Acadia Realty Trust | 27.91 | 27.31 | 27.69 | 1,183,300 | -0.36 | | 1.28 | |
| AKS | AK Steel Holding Corp | 2.500 | 2.390 | 2.430 | 5,774,800 | -0.020 | | 0.82 | |
| AL | Air Lease Corp Cl A | 37.85 | 37.16 | 37.31 | 451,200 | -0.49 | | 1.30 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.09 | 25.93 | 25.99 | 27,600 | 0.04 | | 0.15 | |
| ALB | Albemarle Corp | 82.57 | 81.56 | 82.17 | 576,300 | -0.40 | | 0.48 | |
| ALC | Alcon Inc. | 55.19 | 54.65 | 55.00 | 1,878,900 | -0.33 | | 0.60 | |
| ALE | Allete Inc | 79.70 | 78.86 | 79.46 | 143,600 | -0.07 | | 0.09 | |
| ALEX | Alexander and Baldwin Inc | 23.68 | 22.95 | 23.15 | 183,600 | -0.54 | | 2.28 | |
| ALG | Alamo Group | 102.5 | 100.5 | 101.1 | 60,100 | -0.6 | | 0.60 | |
| ALK | Alaska Air Group | 61.20 | 60.05 | 60.30 | 2,194,000 | -1.37 | | 2.22 | |
| ALL | Allstate Corp | 97.12 | 96.03 | 97.07 | 1,049,400 | 0.35 | | 0.36 | |
| ALL-A | Allstate Corp Pfd | 25.79 | 25.64 | 25.71 | 5,400 | 0.00 | | 0.00 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 25.65 | 25.39 | 25.60 | 28,400 | 0.04 | | 0.16 | |
| ALL-D | Allstate Corp | 25.57 | 25.53 | 25.56 | 13,100 | 0.06 | | 0.24 | |
| ALL-E | The Allstate Corp | 25.55 | 25.49 | 25.49 | 47,000 | -0.01 | | 0.04 | |
| ALL-F | The Allstate Corp | 25.96 | 25.85 | 25.85 | 21,700 | -0.03 | | 0.12 | |
| ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 25.88 | 25.68 | 25.76 | 52,200 | -0.13 | | 0.50 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 26.51 | 26.34 | 26.37 | 72,400 | -0.01 | | 0.04 | |
| ALLE | Allegion Plc | 94.22 | 93.23 | 93.96 | 948,700 | 0.21 | | 0.22 | |
| ALLY | Ally Financial | 30.03 | 29.64 | 29.95 | 4,231,700 | 0.22 | | 0.74 | |
| ALP-Q | Alabama Power Co. Pfd | 26.40 | 26.11 | 26.11 | 19,700 | -0.07 | | 0.27 | |
| ALSN | Allison Transmission Holdings | 48.31 | 47.62 | 47.89 | 1,546,700 | -0.39 | | 0.81 | |
| ALV | Autoliv Inc | 85.84 | 84.63 | 85.36 | 384,400 | -1.39 | | 1.60 | |
| ALX | Alexander's Inc | 373.6 | 365.7 | 367.9 | 10,400 | -6.6 | | 1.75 | |
| AM | Antero Midstream Corp | 13.77 | 13.51 | 13.52 | 1,525,600 | -0.13 | | 0.95 | |
| AMBR | Amber Road Inc | 9.070 | 8.538 | 9.050 | 67,700 | 0.500 | | 5.85 | |
| AMC | Amc Entertainment Holdings Inc | 15.95 | 15.19 | 15.26 | 2,324,100 | -0.79 | | 4.92 | |
| AME | Amtek Inc | 86.73 | 85.71 | 86.62 | 456,100 | 0.13 | | 0.15 | |
| AMG | Affiliated Managers Group | 114.4 | 113.0 | 113.4 | 324,100 | -0.3 | | 0.26 | |
| AMH | American Homes 4 Rent | 23.25 | 22.70 | 22.92 | 1,804,900 | -0.39 | | 1.67 | |
| AMH-D | American Homes 4 Rent | 26.44 | 26.26 | 26.35 | 4,000 | 0.00 | | 0.00 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 26.25 | 26.17 | 26.19 | 6,200 | -0.03 | | 0.11 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 24.80 | 24.62 | 24.75 | 6,200 | 0.00 | | 0.00 | |
| AMH-G | American Homes 4 Rent Series G Pfd | 24.79 | 24.64 | 24.79 | 2,600 | -0.02 | | 0.08 | |
| AMH-H | American Homes 4 Rent Perp Cum Red Pfd | 25.51 | 25.25 | 25.46 | 6,900 | 0.06 | | 0.24 | |
| AMID | American Midstreampartners LP | 5.220 | 5.180 | 5.200 | 105,700 | 0.010 | | 0.19 | |
| AMN | Amn Healthcare Services Inc | 48.69 | 47.56 | 47.75 | 263,400 | -0.41 | | 0.85 | |
| AMOV | America Movil A ADR | 15.81 | 15.62 | 15.62 | 8,700 | -0.19 | | 1.20 | |
| AMP | Ameriprise Financial Services | 143.6 | 142.4 | 143.1 | 479,300 | -0.2 | | 0.11 | |
| AMRC | Ameresco Inc | 16.34 | 16.11 | 16.29 | 84,200 | -0.02 | | 0.12 | |
| AMRX | Amneal Pharmaceuticals Inc | 12.95 | 12.58 | 12.83 | 864,100 | 0.13 | | 1.02 | |
| AMT | American Tower Corp | 192.9 | 190.9 | 192.3 | 942,400 | -0.6 | | 0.31 | |
| AMX | America Movil S.A.B. DE C.V. | 15.95 | 15.68 | 15.75 | 1,283,500 | -0.14 | | 0.88 | |
| AN | Autonation Inc | 37.89 | 37.17 | 37.33 | 591,500 | -0.50 | | 1.32 | |
| ANDX | Andeavor Logistics LP | 33.66 | 32.90 | 33.59 | 627,100 | 0.50 | | 1.51 | |
| ANET | Arista Networks Inc | 328.5 | 322.2 | 327.6 | 515,500 | 4.2 | | 1.30 | |
| ANF | Abercrombie & Fitch Company | 28.25 | 27.23 | 27.48 | 2,224,500 | -0.66 | | 2.35 | |
| ANFI | Amira Nature Foods Ltd | 1.470 | 1.410 | 1.430 | 154,000 | -0.040 | | 2.72 | |
| ANH | Anworth Mortgage Asset Corp | 4.150 | 4.090 | 4.140 | 543,900 | 0.040 | | 0.98 | |
| ANH-A | Anworth Mtg Pfd A | 26.56 | 26.20 | 26.38 | 9,400 | -0.12 | | 0.45 | |
| ANH-B | Anworth 6.25 Pr S B | 23.33 | 23.33 | 23.33 | 100 | 0.00 | | 0.00 | |
| ANH-C | Anworth Mortgage Asset Corpora | 25.03 | 25.00 | 25.03 | 3,500 | 0.03 | | 0.12 | |
| ANTM | Anthem Inc | 245.2 | 239.1 | 244.0 | 3,303,000 | 4.4 | | 1.83 | |
| AOD | Alpine Total Dynamic Dividend | 8.520 | 8.470 | 8.500 | 129,200 | -0.020 | | 0.23 | |
| AON | AON Plc | 175.9 | 174.5 | 174.9 | 600,500 | -0.3 | | 0.16 | |
| AOS | Smith [A.O.] Corp | 56.50 | 55.97 | 56.09 | 760,100 | -0.40 | | 0.71 | |
| AP | Ampco-Pittsburgh Corp | 3.301 | 3.132 | 3.250 | 16,100 | -0.010 | | 0.31 | |
| APA | Apache Corp | 37.20 | 36.10 | 37.09 | 3,905,000 | 1.22 | | 3.40 | |
| APAM | Artisan Partners Asset Manageme | 28.82 | 28.09 | 28.18 | 759,100 | -0.45 | | 1.57 | |
| APC | Anadarko Petroleum Corp | 64.75 | 63.59 | 64.06 | 12,552,100 | -0.12 | | 0.19 | |
| APD | Air Products and Chemicals | 197.8 | 196.3 | 196.6 | 750,900 | -1.5 | | 0.75 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 16.80 | 16.66 | 16.78 | 89,600 | 0.02 | | 0.12 | |
| APH | Amphenol Corp | 104.5 | 103.8 | 103.9 | 741,900 | -0.7 | | 0.63 | |
| APHA | Aphria Inc | 7.920 | 7.580 | 7.860 | 6,285,800 | 0.210 | | 2.75 | |
| APLE | Apple Hospitality REIT Inc | 16.29 | 16.01 | 16.12 | 1,072,100 | -0.17 | | 1.04 | |
| APO | Apollo Global Management Llc C | 32.68 | 31.56 | 32.41 | 2,320,900 | 0.76 | | 2.40 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 25.09 | 24.96 | 25.04 | 25,300 | 0.04 | | 0.16 | |
| APO-B | Apollo Global Management Llc Pfd Ser B | 25.04 | 24.90 | 24.94 | 101,200 | -0.06 | | 0.24 | |
| APRN | Blue Apron Holdings Inc | 1.0100 | 1.0000 | 1.0000 | 798,200 | 0.0000 | | 0.00 | |
| APTS | Preferred Apartment Communities | 15.16 | 14.92 | 15.10 | 188,400 | -0.08 | | 0.53 | |
| APTV | Aptiv Plc | 90.53 | 89.45 | 89.74 | 888,200 | -0.60 | | 0.66 | |
| APU | Amerigas Partners LP | 35.53 | 35.08 | 35.53 | 567,600 | 0.33 | | 0.94 | |
| APY | Apergy Corp | 43.17 | 40.88 | 42.83 | 622,700 | 1.83 | | 4.46 | |
| AQ | Aquantia Corp | 9.710 | 9.460 | 9.630 | 107,900 | 0.060 | | 0.63 | |
| AQN | Algonquin Pwr & Util | 11.55 | 11.43 | 11.49 | 240,600 | 0.03 | | 0.26 | |
| AQNA | Algonquin Power & Utilities Corp | 26.45 | 26.37 | 26.40 | 16,500 | 0.02 | | 0.08 | |
| AQUA | Evoqua Water Technologies Corp | 13.99 | 13.52 | 13.94 | 636,000 | 0.31 | | 2.27 | |
| AR | Antero Resources Corp | 8.170 | 7.780 | 8.040 | 8,751,100 | -0.050 | | 0.62 | |
| ARA | American Renal Associates Holdi | 6.480 | 5.980 | 6.010 | 206,200 | -0.390 | | 6.09 | |
| ARC | American Reprographics Company | 2.420 | 2.300 | 2.310 | 75,600 | -0.100 | | 4.15 | |
| ARCH | Arch Coal Inc | 91.93 | 89.55 | 91.63 | 358,700 | 2.09 | | 2.33 | |
| ARCO | Arcos Dorados Holdings Inc | 7.040 | 6.960 | 6.990 | 347,000 | 0.050 | | 0.72 | |
| ARD | Ardagh Group S.A. | 14.02 | 13.83 | 13.90 | 59,100 | 0.01 | | 0.07 | |
| ARDC | Ares Dynamic Credit Allocation | 15.01 | 14.93 | 14.99 | 99,800 | 0.02 | | 0.13 | |
| ARE | Alexandria Real Estate Equities | 138.5 | 136.2 | 137.5 | 670,200 | -1.2 | | 0.83 | |
| ARE-A | Alexandria Real Estate Equities | 26.48 | 26.33 | 26.33 | 10,600 | -0.14 | | 0.53 | |
| ARE-D | Alexandria Real Estate Equitie | 37.38 | 36.97 | 37.38 | 1,600 | -0.12 | | 0.32 | |
| ARES | Ares Management LP | 24.44 | 23.97 | 24.13 | 399,500 | -0.34 | | 1.39 | |
| ARGD | Argo Grp Itl Snr NTS | 25.55 | 25.51 | 25.55 | 6,600 | 0.00 | | 0.01 | |
| ARGO | Argo Group Intl Hlds | 73.58 | 72.83 | 73.40 | 88,000 | -0.19 | | 0.26 | |
| ARI | Apollo Commercial Real Estate | 18.50 | 18.36 | 18.44 | 659,800 | -0.04 | | 0.22 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.56 | 25.53 | 25.55 | 17,000 | -0.02 | | 0.08 | |
| ARL | American Realty Investors | 12.75 | 12.59 | 12.59 | 500 | -0.29 | | 2.23 | |
| ARLO | Arlo Technologies Inc | 3.910 | 3.760 | 3.900 | 464,000 | 0.010 | | 0.26 | |
| ARMK | Aramark Holdings Corp | 31.71 | 31.18 | 31.26 | 1,977,500 | -0.39 | | 1.23 | |
| ARNC | Arconic Inc | 20.34 | 19.89 | 20.28 | 3,370,500 | 0.24 | | 1.20 | |
| AROC | Archrock Inc | 10.72 | 10.47 | 10.67 | 471,400 | 0.24 | | 2.30 | |
| ARR | Armour Residential R | 19.93 | 19.73 | 19.93 | 744,000 | 0.17 | | 0.86 | |
| ARR-A | Armour Residential REIT Inc | 25.60 | 25.60 | 25.60 | 100 | 0.00 | | 0.00 | |
| ARR-B | Armour Residential REIT Inc | 25.04 | 24.99 | 25.03 | 4,900 | 0.06 | | 0.23 | |
| ARW | Arrow Electronics | 84.62 | 83.37 | 83.70 | 305,000 | -1.26 | | 1.48 | |
| ASA | ASA Gold and Precious Metals | 9.790 | 9.565 | 9.570 | 61,800 | -0.170 | | 1.75 | |
| ASB | Associated Banc-Corp | 22.21 | 21.99 | 22.12 | 834,700 | -0.13 | | 0.58 | |
| ASB-C | Associated Banc-Corp Depositary | 25.87 | 25.87 | 25.87 | 500 | -0.04 | | 0.15 | |
| ASB-D | Associated Banc-Corp | 24.79 | 24.71 | 24.74 | 15,800 | 0.04 | | 0.18 | |
| ASB-E | Associated Banc-Corp Depositary Shs | 25.68 | 25.47 | 25.48 | 2,300 | -0.12 | | 0.47 | |
| ASC | Ardmore Shipping Corp | 7.080 | 6.870 | 6.960 | 117,600 | 0.080 | | 1.16 | |
| ASG | Liberty All-Star Growth Fund | 5.770 | 5.730 | 5.760 | 174,300 | 0.020 | | 0.35 | |
| ASGN | On Assignment | 68.33 | 67.35 | 67.59 | 139,400 | -0.98 | | 1.43 | |
| ASH | Ashland Global Holdings Inc | 79.40 | 77.86 | 78.07 | 616,800 | -1.58 | | 1.98 | |
| ASIX | Advansix Inc | 30.48 | 29.93 | 30.00 | 49,500 | -0.33 | | 1.09 | |
| ASPN | Aspen Aerogels Inc | 3.260 | 3.030 | 3.210 | 111,800 | -0.030 | | 0.93 | |
| ASR | Grupo Aeroportuario Del Sureste | 164.9 | 161.8 | 162.2 | 42,500 | -1.2 | | 0.72 | |
| ASX | Ase Industrial Holding Co. Ltd | 4.830 | 4.690 | 4.810 | 905,600 | 0.160 | | 3.44 | |
| AT | Atlantic Power Corp | 2.360 | 2.230 | 2.250 | 437,300 | -0.100 | | 4.26 | |
| ATEN | A10 Networks Inc | 7.040 | 6.830 | 7.010 | 379,800 | 0.140 | | 2.04 | |
| ATGE | Adtalem Global Education Inc | 47.94 | 47.05 | 47.67 | 199,600 | -0.33 | | 0.69 | |
| ATH | Athene Holding Ltd | 43.76 | 43.21 | 43.51 | 989,300 | -0.27 | | 0.62 | |
| ATHM | Autohome Inc | 114.8 | 112.4 | 114.6 | 874,300 | 1.3 | | 1.14 | |
| ATI | Allegheny Technologies Inc | 25.67 | 25.17 | 25.49 | 1,068,600 | -0.23 | | 0.89 | |
| ATKR | Atkore International Group | 24.02 | 23.64 | 23.97 | 227,500 | -0.14 | | 0.58 | |
| ATO | Atmos Energy Corp | 99.31 | 98.66 | 99.07 | 398,800 | -0.11 | | 0.11 | |
| ATR | Aptargroup | 109.4 | 108.3 | 108.9 | 165,700 | 0.7 | | 0.67 | |
| ATTO | Atento S.A. | 3.540 | 3.230 | 3.310 | 285,300 | -0.170 | | 4.89 | |
| ATU | Actuant Corp | 25.89 | 25.48 | 25.67 | 81,500 | -0.31 | | 1.19 | |
| ATUS | Altice USA Inc Cl A | 23.28 | 23.03 | 23.21 | 1,859,800 | 0.05 | | 0.22 | |
| ATV | Acorn International | 29.90 | 29.36 | 29.77 | 1,900 | 0.82 | | 2.82 | |
| AU | Anglogold Ashanti Ltd | 12.96 | 12.64 | 12.66 | 1,244,700 | -0.13 | | 1.02 | |
| AUO | Au Optronics Corp | 3.730 | 3.670 | 3.700 | 449,500 | -0.030 | | 0.80 | |
| AUY | Yamana Gold | 2.240 | 2.170 | 2.180 | 9,006,300 | -0.050 | | 2.24 | |
| AVA | Avista Corp | 41.96 | 41.50 | 41.69 | 545,000 | -0.11 | | 0.26 | |
| AVAL | Grupo Aval Acciones Y Valores S | 8.290 | 8.180 | 8.220 | 96,900 | -0.020 | | 0.24 | |
| AVB | Avalonbay Communities | 195.6 | 191.4 | 193.7 | 461,900 | -2.5 | | 1.27 | |
| AVD | American Vanguard Corp | 17.45 | 16.89 | 16.94 | 45,700 | -0.58 | | 3.31 | |
| AVH | Avianca Holdings S.A. | 4.170 | 3.950 | 3.980 | 45,300 | -0.120 | | 2.93 | |
| AVK | Advent Claymore Convertible Securities | 14.97 | 14.84 | 14.85 | 83,900 | -0.06 | | 0.40 | |
| AVLR | Avalara Inc | 55.72 | 54.21 | 55.10 | 265,400 | 0.30 | | 0.55 | |
| AVNS | Avanos Medical Inc | 42.36 | 41.07 | 41.28 | 335,500 | -0.84 | | 1.99 | |
| AVP | Avon Products | 2.690 | 2.560 | 2.600 | 3,918,400 | -0.040 | | 1.52 | |
| AVX | Avx Corp | 19.36 | 17.22 | 17.26 | 525,300 | -1.44 | | 7.70 | |
| AVY | Avery Dennison Corp | 114.0 | 112.8 | 113.9 | 363,000 | 0.5 | | 0.46 | |
| AVYA | Avaya Holdings Corp | 19.36 | 18.92 | 19.30 | 820,600 | 0.29 | | 1.53 | |
| AWF | Alliancebernstein Global High Income | 11.76 | 11.68 | 11.76 | 199,800 | 0.06 | | 0.51 | |
| AWI | Armstrong World Industries Inc | 87.19 | 85.88 | 86.88 | 526,500 | 0.10 | | 0.12 | |
| AWK | American Water Works | 105.1 | 104.2 | 104.9 | 882,800 | 0.2 | | 0.22 | |
| AWP | Alpine Global Premier Propertie | 5.850 | 5.805 | 5.810 | 322,400 | -0.070 | | 1.19 | |
| AWR | American States Water Company | 69.06 | 68.20 | 68.55 | 97,800 | -0.51 | | 0.74 | |
| AX | Axos Financial Inc | 31.59 | 30.92 | 30.99 | 211,200 | -0.60 | | 1.90 | |
| AXE | Anixter International Inc | 61.31 | 60.25 | 60.94 | 133,500 | -0.42 | | 0.68 | |
| AXL | American Axle & Manufacturing | 15.93 | 15.43 | 15.49 | 1,024,700 | -0.43 | | 2.70 | |
| AXO | Axos Financial Inc | 25.98 | 25.98 | 25.98 | 100 | 0.43 | | 1.67 | |
| AXP | American Express Company | 113.4 | 112.2 | 112.3 | 3,174,300 | -1.3 | | 1.18 | |
| AXR | Amrep Corp | 5.710 | 5.230 | 5.590 | 17,500 | -0.200 | | 3.45 | |
| AXS | Axis Capital Holdings | 57.18 | 56.50 | 56.71 | 273,200 | -0.28 | | 0.49 | |
| AXS-D | Axis Capital Holdings Ltd | 24.82 | 24.75 | 24.79 | 4,900 | 0.05 | | 0.20 | |
| AXS-E | Axis Capital Holdings Ltd | 24.75 | 24.68 | 24.75 | 118,700 | 0.03 | | 0.12 | |
| AXTA | Axalta Coating Systems Ltd | 27.95 | 27.53 | 27.61 | 921,500 | -0.40 | | 1.43 | |
| AYI | Acuity Brands Inc | 144.2 | 141.1 | 144.0 | 289,400 | 1.5 | | 1.08 | |
| AYR | Aircastle Ltd | 19.90 | 19.19 | 19.41 | 425,400 | -0.56 | | 2.80 | |
| AYX | Alteryx Inc | 84.10 | 80.34 | 83.65 | 525,600 | 2.78 | | 3.44 | |
| AZN | Astrazeneca Plc | 38.90 | 38.56 | 38.75 | 4,253,500 | -0.05 | | 0.13 | |
| AZO | Autozone | 1,047 | 1,035 | 1,035 | 234,100 | -10 | | 0.94 | |
| AZRE | Azure Power Global Ltd | 11.53 | 11.25 | 11.52 | 10,600 | 0.06 | | 0.52 | |
| AZUL | Azul S.A. ADR | 26.06 | 25.31 | 25.77 | 687,200 | -0.11 | | 0.43 | |
| AZZ | Azz Inc | 46.74 | 45.07 | 45.58 | 89,300 | -1.15 | | 2.46 | |