| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 78.80 | 77.33 | 78.56 | 2,076,500 | 1.04 |  | 1.34 |   |
| AA | Alcoa Corp | 29.60 | 28.34 | 29.24 | 6,520,000 | 1.03 | | 3.65 | |
| AAC | Aac Holdings Inc | 3.220 | 2.970 | 3.120 | 411,200 | 0.140 | | 4.70 | |
| AAN | Aaron's Inc | 53.89 | 52.28 | 53.71 | 503,700 | 1.01 | | 1.92 | |
| AAP | Advance Auto Parts Inc | 167.0 | 162.6 | 166.0 | 1,990,200 | -1.1 |  | 0.68 | |
| AAT | American Assets Trust | 43.90 | 43.30 | 43.60 | 144,500 | -0.29 | | 0.66 | |
| AB | Alliancebernstein Holding LP | 30.27 | 30.01 | 30.24 | 374,800 | 0.08 | | 0.27 | |
| ABB | Abb Ltd | 20.33 | 19.97 | 20.26 | 5,253,600 | 0.40 | | 2.01 | |
| ABBV | Abbvie Inc | 80.60 | 79.14 | 79.99 | 5,564,100 | -0.53 | | 0.66 | |
| ABC | Amerisourcebergen Corp | 87.13 | 85.43 | 86.33 | 728,200 | -0.52 | | 0.60 | |
| ABEV | Ambev S.A. | 4.920 | 4.820 | 4.830 | 19,919,600 | -0.050 | | 1.02 | |
| ABG | Asbury Automotive Group Inc | 73.29 | 70.92 | 72.95 | 143,500 | 2.15 | | 3.04 | |
| ABM | ABM Industries Incorporated | 36.84 | 36.13 | 36.72 | 400,300 | 0.37 | | 1.02 | |
| ABR | Arbor Realty Trust | 12.74 | 12.54 | 12.72 | 1,390,200 | 0.00 |  | 0.00 | |
| ABR-A | Arbor Realty Trust Inc | 25.39 | 25.28 | 25.28 | 10,900 | -0.06 | | 0.24 | |
| ABR-B | Arbor Realty Trust Inc | 25.57 | 25.13 | 25.33 | 3,400 | -0.24 | | 0.94 | |
| ABR-C | Arbor Realty Trust | 25.39 | 25.25 | 25.29 | 9,500 | 0.05 | | 0.20 | |
| ABT | Abbott Laboratories | 75.57 | 74.60 | 75.54 | 6,316,600 | 0.54 | | 0.72 | |
| AC | Associated Capital Group Inc | 42.29 | 40.97 | 41.84 | 7,800 | 0.16 | | 0.38 | |
| ACA | Arcosa Inc. | 32.38 | 31.37 | 32.21 | 413,300 | 0.62 | | 1.96 | |
| ACB | Aurora Cannabis Inc | 7.100 | 6.800 | 7.070 | 18,535,100 | 0.140 | | 2.02 | |
| ACC | American Campus Communities Inc | 45.63 | 43.05 | 44.59 | 2,291,900 | -0.99 | | 2.17 | |
| ACCO | Acco Brands Corp | 9.355 | 9.170 | 9.330 | 635,800 | 0.200 | | 2.19 | |
| ACH | Aluminum Corporation of China Ltd | 9.680 | 9.540 | 9.650 | 59,500 | 0.230 | | 2.44 | |
| ACM | Aecom Technology Corp | 31.08 | 30.49 | 30.98 | 1,556,100 | 0.46 | | 1.51 | |
| ACN | Accenture Plc | 160.1 | 158.4 | 159.7 | 1,942,200 | 0.2 | | 0.14 | |
| ACP | Avenue Income Credit Strategies | 11.91 | 11.69 | 11.74 | 130,900 | -0.26 | | 2.17 | |
| ACRE | Ares Commercial Real Estate Cor | 14.09 | 13.99 | 14.03 | 132,600 | -0.08 | | 0.57 | |
| ACV | Allianzgi Diversified Income & | 21.93 | 21.74 | 21.87 | 43,000 | 0.07 | | 0.32 | |
| ADC | Agree Realty Corp | 64.80 | 63.35 | 64.52 | 362,000 | -0.28 | | 0.43 | |
| ADM | Archer Daniels Midland Company | 42.22 | 41.80 | 41.97 | 5,803,100 | 0.12 | | 0.29 | |
| ADNT | Adient Plc | 21.37 | 20.15 | 21.27 | 1,129,700 | 1.22 | | 6.08 | |
| ADS | Alliance Data Systems Corp | 175.3 | 171.7 | 173.4 | 475,300 | -1.4 | | 0.81 | |
| ADSW | Advanced Disposal Services Inc | 27.60 | 26.87 | 27.57 | 611,100 | 0.57 | | 2.11 | |
| ADT | ADT Inc | 8.220 | 7.990 | 8.150 | 1,220,300 | 0.110 | | 1.37 | |
| ADX | Adams Express Company | 14.14 | 14.06 | 14.10 | 166,200 | 0.00 | | 0.00 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 22.04 | 21.68 | 21.85 | 13,100 | -0.12 | | 0.55 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 26.11 | 26.03 | 26.07 | 23,700 | 0.10 | | 0.39 | |
| AEE | Ameren Corp | 70.49 | 69.53 | 70.40 | 1,286,600 | 0.31 | | 0.44 | |
| AEG | Aegon N.V. | 5.330 | 5.250 | 5.310 | 722,100 | 0.040 | | 0.76 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.98 | 25.92 | 25.97 | 30,000 | -0.01 | | 0.04 | |
| AEL | American Equity Investment Life | 33.12 | 32.50 | 32.86 | 434,400 | 0.21 | | 0.64 | |
| AEM | Agnico-Eagle Mines Ltd | 44.31 | 43.00 | 43.74 | 1,697,400 | 0.44 | | 1.02 | |
| AEO | American Eagle Outfitters | 20.10 | 19.79 | 19.92 | 2,843,000 | 0.07 | | 0.35 | |
| AEP | American Electric Power Company | 80.75 | 79.60 | 80.52 | 2,218,100 | 0.44 | | 0.55 | |
| AER | Aercap Holdings N.V. | 48.34 | 47.46 | 47.65 | 1,126,400 | -0.64 | | 1.33 | |
| AES | The Aes Corp | 17.27 | 17.08 | 17.15 | 4,653,100 | -0.03 | | 0.17 | |
| AFB | Alliance National Municipal | 12.86 | 12.81 | 12.85 | 37,000 | 0.02 | | 0.16 | |
| AFC | Allied Capital Corp | 25.93 | 25.85 | 25.92 | 8,100 | 0.06 | | 0.23 | |
| AFG | American Financial Group | 100.14 | 98.15 | 99.85 | 323,500 | 1.15 | | 1.17 | |
| AFGE | American Financial Group Inc | 25.83 | 25.75 | 25.75 | 4,700 | -0.10 | | 0.39 | |
| AFGH | American Financial Group Inc | 26.01 | 25.69 | 25.76 | 15,400 | 0.08 | | 0.31 | |
| AFI | Armstrong Flooring Inc | 14.90 | 14.55 | 14.76 | 77,100 | 0.20 | | 1.37 | |
| AFL | Aflac Incorporated | 49.22 | 48.89 | 49.12 | 2,967,600 | 0.13 | | 0.27 | |
| AFS-A | Amtrust Financial Services Inc | 10.300 | 9.320 | 9.750 | 273,200 | -0.450 | | 4.41 | |
| AFS-B | Amtrust Financial Services Dep Pfd | 10.220 | 9.350 | 9.710 | 202,200 | -0.590 | | 5.73 | |
| AFS-C | Amtrust Financial Services Series C | 10.222 | 9.615 | 9.860 | 78,600 | -0.670 | | 6.36 | |
| AFS-D | Amtrust Financial Services Dep Pfd | 10.130 | 9.170 | 9.710 | 251,000 | -0.490 | | 4.80 | |
| AFS-E | Amtrust Financial Services Inc Prf | 10.48 | 9.30 | 10.04 | 253,600 | -0.26 | | 2.52 | |
| AFS-F | Amtrust Financial Services Inc | 10.100 | 8.800 | 9.500 | 4,790,300 | -0.550 | | 5.47 | |
| AFSS | Amtrust Financial Services Inc | 17.86 | 17.25 | 17.55 | 186,900 | -0.55 | | 3.04 | |
| AFST | Amtrust Financial Services Inc | 18.36 | 17.85 | 18.35 | 210,200 | -0.10 | | 0.54 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.76 | 14.70 | 14.74 | 66,200 | 0.04 | | 0.27 | |
| AG | First Majestic Silver | 6.820 | 6.560 | 6.660 | 5,712,900 | 0.050 | | 0.76 | |
| AGCO | Agco Corp | 65.95 | 64.76 | 65.77 | 459,000 | 0.71 | | 1.09 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.760 | 9.710 | 9.730 | 15,100 | -0.080 | | 0.82 | |
| AGI | Alamos Gold Inc | 5.020 | 4.810 | 4.880 | 3,994,700 | 0.070 | | 1.46 | |
| AGM | Federal Agricultural Mortgage Corp | 73.56 | 72.62 | 73.24 | 27,600 | -0.14 | | 0.19 | |
| AGM-A | Federal Agricultural Mortgage | 25.50 | 25.45 | 25.45 | 500 | -0.05 | | 0.20 | |
| AGM-B | Federal Ag | 26.18 | 26.15 | 26.17 | 600 | 0.05 | | 0.19 | |
| AGM-C | Federal Agricultural Mortgage | 26.15 | 26.15 | 26.15 | 300 | -0.16 | | 0.61 | |
| AGM.A | Federal Agricultural Mortgage Corp | 67.65 | 67.65 | 67.65 | 100 | 0.00 | | 0.00 | |
| AGN | Allergan Plc | 141.2 | 137.9 | 140.3 | 2,527,000 | 2.4 | | 1.72 | |
| AGO | Assured Guaranty Ltd | 41.69 | 41.29 | 41.61 | 548,800 | 0.27 | | 0.65 | |
| AGO-B | Assured Guaranty Ltd [B] | 26.11 | 26.04 | 26.11 | 5,600 | 0.07 | | 0.27 | |
| AGO-E | Assured Guaranty Ltd [E] | 25.15 | 25.09 | 25.11 | 24,600 | -0.03 | | 0.12 | |
| AGO-F | Assured Guaranty Ltd [F] | 25.01 | 24.88 | 25.01 | 1,500 | 0.07 | | 0.28 | |
| AGR | Avangrid Inc | 49.17 | 47.78 | 48.51 | 2,691,500 | -2.67 | | 5.22 | |
| AGRO | Adecoagro S.A. | 7.410 | 7.310 | 7.370 | 220,000 | 0.010 | | 0.14 | |
| AGS | Playags Inc | 24.84 | 24.12 | 24.27 | 233,700 | -0.22 | | 0.90 | |
| AGX | Argan Inc | 49.01 | 47.91 | 48.37 | 141,000 | 0.17 | | 0.35 | |
| AHC | A.H. Belo Corp | 4.020 | 3.910 | 3.910 | 68,900 | -0.080 | | 2.01 | |
| AHH | Armada Hoffler Properties Inc | 15.62 | 15.38 | 15.55 | 196,200 | -0.02 | | 0.13 | |
| AHL | Aspen Insurance Holdings | 42.75 | 42.73 | 42.74 | 20,706,000 | 0.23 | | 0.54 | |
| AHL-C | Aspen Ins Pfd Inc | 25.17 | 25.10 | 25.10 | 24,700 | 0.00 | | 0.00 | |
| AHL-D | Aspen Insurance Holdings Ltd | 23.82 | 23.63 | 23.71 | 15,400 | 0.10 | | 0.42 | |
| AHT | Ashford Hospitality Trust Inc | 5.500 | 5.290 | 5.480 | 376,600 | 0.170 | | 3.20 | |
| AHT-D | Ashford Hosp D Pfd | 25.15 | 25.00 | 25.01 | 15,200 | 0.03 | | 0.12 | |
| AHT-F | Ashford Hospitality Trust Inc | 22.07 | 21.58 | 21.69 | 30,400 | -0.06 | | 0.28 | |
| AHT-G | Ashford Hospitality Trust Inc | 22.10 | 21.69 | 21.89 | 13,000 | 0.15 | | 0.69 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 22.45 | 22.07 | 22.22 | 11,200 | 0.18 | | 0.81 | |
| AHT-I | Ashford Hospitality Trust Inc. 7.50% | 22.35 | 21.91 | 21.96 | 60,900 | 0.03 | | 0.14 | |
| AI | Arlington Asset Investment Corp | 8.340 | 8.040 | 8.100 | 4,295,900 | -0.600 | | 6.90 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 22.50 | 22.39 | 22.50 | 2,000 | 0.01 | | 0.04 | |
| AIC | Arlington Asset Investment Cor | 23.32 | 23.25 | 23.32 | 16,900 | 0.05 | | 0.21 | |
| AIF | Apollo Tactical Income Fund Inc | 14.50 | 14.41 | 14.46 | 69,800 | 0.03 | | 0.21 | |
| AIG | American International Group | 43.29 | 42.41 | 43.29 | 5,647,300 | 0.30 | | 0.70 | |
| AIG.W | American International Group | 6.700 | 6.450 | 6.520 | 117,900 | -0.010 | | 0.15 | |
| AIN | Albany International Corp | 76.70 | 75.70 | 76.65 | 194,200 | 0.59 | | 0.78 | |
| AIR | AAR Corp | 38.06 | 37.54 | 37.66 | 242,500 | -0.26 | | 0.69 | |
| AIT | Applied Industrial Technologies | 60.55 | 59.07 | 60.50 | 248,200 | 1.39 | | 2.35 | |
| AIV | Apartment Investment and Management | 49.78 | 48.88 | 49.15 | 2,275,500 | -0.71 | | 1.42 | |
| AIV-A | Apartment Investment and Manag | 26.12 | 25.98 | 26.12 | 700 | 0.48 | | 1.87 | |
| AIW | Arlington Asset Investment Cor | 23.78 | 23.78 | 23.78 | 200 | 0.17 | | 0.72 | |
| AIY | Apollo Investment Corp | 25.65 | 25.58 | 25.63 | 6,500 | -0.01 | | 0.04 | |
| AIZ | Assurant Inc | 99.55 | 98.01 | 98.83 | 550,300 | 0.59 | | 0.60 | |
| AIZP | Assurant Inc. 6.50% Series D Mandatory | 107.3 | 106.4 | 106.8 | 36,100 | 0.7 | | 0.65 | |
| AJG | Arthur J. Gallagher & CO | 80.71 | 80.18 | 80.49 | 811,000 | 0.12 | | 0.15 | |
| AJRD | Aerojet Rocketdyne Holdings | 38.53 | 35.40 | 38.19 | 2,837,700 | -2.16 | | 5.35 | |
| AJX | Great Ajax Corp | 13.05 | 12.83 | 12.84 | 32,600 | -0.19 | | 1.46 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.66 | 24.57 | 24.57 | 4,900 | -0.11 | | 0.45 | |
| AKO.A | Embotell Andina Sa Cl A | 20.00 | 20.00 | 20.00 | 100 | 0.00 | | 0.00 | |
| AKO.B | Embotell Andna Sa Cl B | 22.61 | 22.61 | 22.61 | 200 | -0.04 | | 0.18 | |
| AKP | Alliance California Muni | 14.48 | 14.43 | 14.47 | 40,400 | 0.01 | | 0.07 | |
| AKR | Acadia Realty Trust | 29.32 | 28.78 | 29.13 | 542,700 | -0.29 | | 0.99 | |
| AKS | AK Steel Holding Corp | 3.290 | 3.120 | 3.190 | 16,252,300 | 0.070 | | 2.24 | |
| AL | Air Lease Corporation Class A C | 38.92 | 38.26 | 38.32 | 1,423,300 | -0.28 | | 0.73 | |
| ALB | Albemarle Corp | 84.17 | 82.74 | 82.81 | 1,770,800 | -0.32 | | 0.38 | |
| ALE | Allete Inc | 80.37 | 79.65 | 80.22 | 275,100 | 0.34 | | 0.43 | |
| ALEX | Alexander and Baldwin Inc | 24.95 | 24.51 | 24.54 | 335,300 | -0.33 | | 1.33 | |
| ALG | Alamo Group | 93.08 | 90.01 | 92.70 | 59,100 | 2.60 | | 2.89 | |
| ALK | Alaska Air Group | 64.40 | 63.24 | 63.34 | 2,483,300 | -1.22 | | 1.89 | |
| ALL | Allstate Corp | 95.34 | 94.30 | 95.06 | 2,124,300 | 0.44 | | 0.47 | |
| ALL-A | Allstate Corporation Pfd | 25.33 | 25.20 | 25.20 | 10,700 | -0.07 | | 0.28 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 25.24 | 25.10 | 25.10 | 77,000 | -0.05 | | 0.20 | |
| ALL-D | Allstate Corp | 25.53 | 25.42 | 25.52 | 17,900 | 0.01 | | 0.04 | |
| ALL-E | The Allstate Corp | 25.35 | 25.30 | 25.31 | 43,500 | -0.03 | | 0.12 | |
| ALL-F | The Allstate Corp | 25.75 | 25.60 | 25.68 | 12,800 | -0.07 | | 0.27 | |
| ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 25.00 | 24.95 | 24.97 | 222,800 | -0.03 | | 0.10 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 25.99 | 25.93 | 25.95 | 101,900 | -0.02 | | 0.08 | |
| ALLE | Allegion Plc Ordinary Shares Wh | 88.17 | 85.96 | 87.95 | 1,271,100 | -0.07 | | 0.08 | |
| ALLY | Ally Financial | 27.26 | 27.06 | 27.17 | 2,386,400 | -0.02 | | 0.07 | |
| ALP-Q | Alabama Power Co. Pfd | 25.08 | 25.02 | 25.02 | 17,300 | -0.01 | | 0.04 | |
| ALSN | Allison Transmission Holdings | 50.03 | 49.19 | 49.60 | 851,900 | 0.19 | | 0.38 | |
| ALV | Autoliv Inc | 82.77 | 80.43 | 82.77 | 721,700 | 2.97 | | 3.72 | |
| ALX | Alexander's Inc | 373.0 | 369.0 | 373.0 | 9,500 | 1.4 | | 0.37 | |
| AM | Antero Resources Midstream Llc | 27.25 | 26.25 | 26.35 | 773,200 | -0.33 | | 1.24 | |
| AMBR | Amber Road Inc | 9.650 | 9.250 | 9.560 | 131,700 | 0.020 | | 0.21 | |
| AMC | Amc Entertainment Holdings Inc | 13.88 | 13.25 | 13.67 | 1,771,600 | 0.47 | | 3.56 | |
| AME | Amtek Inc | 79.92 | 78.83 | 79.81 | 967,200 | 0.77 | | 0.97 | |
| AMG | Affiliated Managers Group | 110.1 | 108.5 | 110.0 | 286,500 | 1.0 | | 0.87 | |
| AMGP | Antero Midstream Gp LP | 14.56 | 14.04 | 14.07 | 656,300 | -0.24 | | 1.68 | |
| AMH | American Homes 4 Rent | 23.00 | 22.59 | 22.69 | 2,386,900 | -0.31 | | 1.35 | |
| AMH-D | American Homes 4 Rent | 25.36 | 25.17 | 25.29 | 11,900 | 0.16 | | 0.64 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 24.93 | 24.76 | 24.89 | 90,200 | 0.12 | | 0.48 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 23.55 | 23.23 | 23.50 | 11,900 | 0.13 | | 0.56 | |
| AMH-G | American Homes 4 Rent Series G Pfd | 23.68 | 23.43 | 23.68 | 21,800 | 0.13 | | 0.55 | |
| AMH-H | American Homes 4 Rent Perp Cum Red Pfd | 24.82 | 24.57 | 24.77 | 5,400 | 0.02 | | 0.08 | |
| AMID | American Midstreampartners LP | 4.220 | 3.960 | 4.100 | 166,200 | -0.120 | | 2.84 | |
| AMN | Amn Healthcare Services Inc | 54.65 | 53.10 | 53.55 | 657,800 | -0.60 | | 1.11 | |
| AMOV | America Movil A ADR | 14.85 | 14.69 | 14.69 | 600 | -0.07 | | 0.47 | |
| AMP | Ameriprise Financial Services | 133.0 | 131.1 | 132.9 | 941,800 | 0.9 | | 0.70 | |
| AMRC | Ameresco Inc | 16.34 | 15.23 | 16.23 | 456,500 | 1.02 | | 6.71 | |
| AMRX | Amneal Pharmaceuticals Inc | 14.19 | 13.45 | 13.47 | 528,700 | -0.54 | | 3.85 | |
| AMT | American Tower Corp | 177.3 | 175.5 | 176.7 | 1,612,000 | -0.9 | | 0.51 | |
| AMX | America Movil S.A.B. DE C.V. | 14.92 | 14.68 | 14.91 | 2,622,400 | 0.12 | | 0.81 | |
| AN | Autonation Inc | 39.38 | 38.59 | 39.11 | 553,100 | 0.44 | | 1.14 | |
| ANDX | Andeavor Logistics LP | 36.64 | 35.94 | 36.02 | 536,100 | -0.32 | | 0.88 | |
| ANET | Arista Networks Inc | 274.8 | 267.2 | 270.7 | 1,128,500 | 1.1 | | 0.42 | |
| ANF | Abercrombie & Fitch Company | 20.95 | 20.37 | 20.53 | 1,370,800 | -0.16 | | 0.77 | |
| ANFI | Amira Nature Foods Ltd | 0.9900 | 0.9150 | 0.9330 | 360,700 | -0.0570 | | 5.76 | |
| ANH | Anworth Mortgage Asset Corp | 4.400 | 4.300 | 4.320 | 530,000 | -0.080 | | 1.82 | |
| ANH-A | Anworth Mtg Pfd A | 25.79 | 25.76 | 25.76 | 1,300 | 0.01 | | 0.04 | |
| ANH-B | Anworth 6.25 Pr S B | 24.11 | 23.99 | 23.99 | 1,300 | -0.51 | | 2.08 | |
| ANH-C | Anworth Mortgage Asset Corpora | 24.93 | 24.92 | 24.93 | 1,300 | 0.00 | | 0.00 | |
| ANTM | Anthem Inc | 313.7 | 310.1 | 313.0 | 1,092,400 | 1.4 | | 0.43 | |
| AOD | Alpine Total Dynamic Dividend | 8.380 | 8.330 | 8.370 | 276,600 | -0.020 | | 0.24 | |
| AON | AON Plc | 173.3 | 171.7 | 172.8 | 1,005,000 | 0.1 | | 0.08 | |
| AOS | Smith [A.O.] Corp | 52.55 | 51.91 | 52.47 | 1,423,600 | 0.48 | | 0.92 | |
| AP | Ampco-Pittsburgh Corp | 3.550 | 3.350 | 3.480 | 107,200 | 0.130 | | 3.88 | |
| APA | Apache Corp | 34.21 | 33.29 | 33.80 | 5,013,900 | 0.49 | | 1.47 | |
| APAM | Artisan Partners Asset Manageme | 25.73 | 24.95 | 25.71 | 405,100 | 0.72 | | 2.88 | |
| APB | Asia Pacific Fund Inc | 11.55 | 11.53 | 11.54 | 13,200 | 0.01 | | 0.09 | |
| APC | Anadarko Petroleum Corp | 45.90 | 45.07 | 45.16 | 5,968,300 | -0.29 | | 0.64 | |
| APD | Air Products and Chemicals | 178.6 | 174.6 | 177.6 | 1,789,100 | 2.5 | | 1.44 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 17.50 | 17.43 | 17.50 | 19,900 | 0.11 | | 0.63 | |
| APH | Amphenol Corp | 93.77 | 92.55 | 93.48 | 1,144,900 | 1.01 | | 1.09 | |
| APHA | Aphria Inc | 10.22 | 9.58 | 10.15 | 7,884,500 | 0.44 | | 4.53 | |
| APLE | Apple Hospitality REIT Inc | 16.75 | 16.35 | 16.70 | 1,952,200 | 0.34 | | 2.08 | |
| APO | Apollo Global Management Llc C | 29.65 | 29.29 | 29.44 | 697,500 | -0.64 | | 2.13 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 25.00 | 24.93 | 24.93 | 32,600 | -0.04 | | 0.16 | |
| APO-B | Apollo Global Management Llc Pfd Ser B | 24.79 | 24.65 | 24.65 | 39,800 | -0.12 | | 0.48 | |
| APRN | Blue Apron Holdings Inc | 1.640 | 1.480 | 1.520 | 4,922,200 | -0.020 | | 1.30 | |
| APTS | Preferred Apartment Communities | 16.06 | 15.69 | 15.91 | 314,000 | -0.08 | | 0.50 | |
| APTV | Aptiv Plc | 82.41 | 81.50 | 81.71 | 1,066,700 | 0.41 | | 0.50 | |
| APU | Amerigas Partners LP | 30.07 | 29.68 | 29.75 | 493,500 | -0.10 | | 0.34 | |
| APY | Apergy Corp | 40.92 | 38.97 | 40.22 | 574,900 | 0.99 | | 2.52 | |
| AQ | Aquantia Corp | 8.650 | 8.425 | 8.600 | 323,200 | 0.100 | | 1.18 | |
| AQN | Algonquin Pwr & Util | 10.95 | 10.85 | 10.87 | 252,100 | -0.06 | | 0.55 | |
| AQNA | Algonquin Power & Utilities Corp | 26.13 | 25.99 | 26.07 | 11,100 | -0.03 | | 0.11 | |
| AQUA | Evoqua Water Technologies Corp | 13.25 | 12.97 | 13.04 | 772,600 | -0.03 | | 0.23 | |
| AR | Antero Resources Corp | 10.120 | 9.610 | 9.840 | 7,385,000 | 0.180 | | 1.86 | |
| ARA | American Renal Associates Holdi | 13.36 | 12.73 | 13.17 | 74,200 | 0.27 | | 2.09 | |
| ARC | American Reprographics Company | 2.680 | 2.510 | 2.600 | 137,300 | 0.030 | | 1.17 | |
| ARCH | Arch Coal Inc | 91.67 | 89.15 | 90.93 | 309,000 | 1.08 | | 1.20 | |
| ARCO | Arcos Dorados Holdings Inc | 8.690 | 8.480 | 8.510 | 327,400 | -0.040 | | 0.47 | |
| ARD | Ardagh Group S.A. | 13.06 | 12.67 | 13.00 | 46,800 | 0.30 | | 2.36 | |
| ARDC | Ares Dynamic Credit Allocation | 14.98 | 14.93 | 14.95 | 55,500 | 0.01 | | 0.07 | |
| ARE | Alexandria Real Estate Equities | 135.5 | 133.7 | 135.0 | 540,600 | -0.7 | | 0.53 | |
| ARE-A | Alexandria Real Estate Equities | 26.87 | 26.45 | 26.60 | 8,500 | -0.08 | | 0.30 | |
| ARE-D | Alexandria Real Estate Equitie | 36.95 | 36.86 | 36.95 | 600 | 0.54 | | 1.48 | |
| ARES | Ares Management LP | 23.72 | 23.07 | 23.40 | 621,800 | -0.25 | | 1.06 | |
| ARGD | Argo Grp Itl Snr NTS | 25.52 | 25.50 | 25.52 | 10,200 | 0.02 | | 0.08 | |
| ARGO | Argo Group Intl Hlds | 69.40 | 68.36 | 69.09 | 106,200 | 0.09 | | 0.13 | |
| ARI | Apollo Commercial Real Estate | 18.05 | 17.84 | 18.05 | 790,100 | 0.07 | | 0.39 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.59 | 25.41 | 25.59 | 13,600 | 0.17 | | 0.67 | |
| ARL | American Realty Investors | 13.37 | 12.94 | 13.03 | 2,100 | -0.31 | | 2.32 | |
| ARLO | Arlo Technologies Inc | 4.020 | 3.600 | 3.950 | 7,464,100 | 0.250 | | 6.76 | |
| ARMK | Aramark Holdings Corp | 32.84 | 32.44 | 32.57 | 1,506,300 | -0.03 | | 0.09 | |
| ARNC | Arconic Inc | 18.56 | 17.98 | 18.39 | 5,153,000 | 0.33 | | 1.83 | |
| AROC | Archrock Inc | 10.79 | 10.40 | 10.72 | 1,550,400 | 0.66 | | 6.56 | |
| ARR | Armour Residential R | 20.58 | 20.07 | 20.20 | 9,504,300 | -0.76 | | 3.63 | |
| ARR-A | Armour Residential REIT Inc | 25.55 | 25.28 | 25.35 | 7,300 | -0.15 | | 0.59 | |
| ARR-B | Armour Residential REIT Inc | 24.93 | 24.80 | 24.84 | 12,500 | -0.03 | | 0.12 | |
| ARW | Arrow Electronics | 82.34 | 81.01 | 81.99 | 723,100 | 0.94 | | 1.16 | |
| ASA | ASA Gold and Precious Metals | 10.83 | 10.58 | 10.64 | 146,100 | 0.10 | | 0.95 | |
| ASB | Associated Banc-Corp | 23.69 | 23.24 | 23.67 | 970,700 | 0.33 | | 1.41 | |
| ASB-C | Associated Banc-Corp Depositary | 25.74 | 25.58 | 25.58 | 1,400 | -0.23 | | 0.89 | |
| ASB-D | Associated Banc-Corp | 24.25 | 24.07 | 24.25 | 4,400 | 0.12 | | 0.50 | |
| ASB-E | Associated Banc-Corp Depositary Shs | 25.28 | 25.09 | 25.28 | 7,000 | 0.10 | | 0.40 | |
| ASC | Ardmore Shipping Corp | 5.540 | 5.330 | 5.450 | 82,800 | 0.040 | | 0.74 | |
| ASG | Liberty All-Star Growth Fund | 5.310 | 5.240 | 5.260 | 155,400 | -0.020 | | 0.38 | |
| ASGN | On Assignment | 65.95 | 64.94 | 65.86 | 333,400 | 0.26 | | 0.40 | |
| ASH | Ashland Global Holdings Inc | 80.49 | 78.83 | 79.25 | 874,400 | 0.05 | | 0.06 | |
| ASIX | Advansix Inc | 34.35 | 33.57 | 33.90 | 338,600 | 0.19 | | 0.56 | |
| ASPN | Aspen Aerogels Inc | 3.570 | 3.465 | 3.540 | 43,300 | 0.020 | | 0.57 | |
| ASR | Grupo Aeroportuario Del Sureste | 166.4 | 162.1 | 165.5 | 81,700 | 3.2 | | 1.98 | |
| ASX | Ase Industrial Holding Co. Ltd | 3.910 | 3.810 | 3.880 | 1,106,800 | 0.070 | | 1.84 | |
| AT | Atlantic Power Corp | 2.570 | 2.530 | 2.540 | 199,900 | -0.020 | | 0.78 | |
| ATEN | A10 Networks Inc | 6.740 | 6.650 | 6.660 | 184,600 | -0.050 | | 0.75 | |
| ATGE | Adtalem Global Education Inc | 49.15 | 48.04 | 48.15 | 332,200 | -0.88 | | 1.79 | |
| ATH | Athene Holding Ltd | 44.66 | 44.17 | 44.60 | 1,580,000 | 0.19 | | 0.43 | |
| ATHM | Autohome Inc | 82.90 | 78.76 | 82.62 | 1,147,700 | 3.37 | | 4.25 | |
| ATI | Allegheny Technologies Inc | 29.28 | 28.31 | 29.16 | 1,885,600 | 0.69 | | 2.42 | |
| ATKR | Atkore International Group | 24.46 | 23.94 | 24.20 | 424,700 | 0.28 | | 1.17 | |
| ATO | Atmos Energy Corp | 98.20 | 96.76 | 98.00 | 882,100 | 0.70 | | 0.72 | |
| ATR | Aptargroup | 102.7 | 101.3 | 102.3 | 282,100 | 0.7 | | 0.70 | |
| ATTO | Atento S.A. | 4.010 | 3.890 | 3.900 | 232,200 | -0.120 | | 2.99 | |
| ATU | Actuant Corp | 24.81 | 24.23 | 24.73 | 256,100 | 0.37 | | 1.52 | |
| ATUS | Altice USA Inc Class A | 21.68 | 21.18 | 21.21 | 4,770,200 | -0.25 | | 1.16 | |
| ATV | Acorn International | 30.99 | 30.05 | 30.46 | 5,700 | 0.41 | | 1.36 | |
| AU | Anglogold Ashanti Ltd | 15.86 | 15.35 | 15.51 | 6,409,800 | 0.53 | | 3.54 | |
| AUO | Au Optronics Corp | 3.640 | 3.610 | 3.630 | 842,500 | 0.020 | | 0.55 | |
| AUY | Yamana Gold | 2.850 | 2.730 | 2.740 | 21,371,200 | -0.050 | | 1.79 | |
| AVA | Avista Corp | 41.59 | 41.02 | 41.57 | 971,500 | -0.01 | | 0.02 | |
| AVAL | Grupo Aval Acciones Y Valores S | 7.330 | 7.250 | 7.270 | 50,800 | -0.030 | | 0.41 | |
| AVB | Avalonbay Communities | 196.4 | 192.3 | 194.1 | 512,400 | -2.4 | | 1.20 | |
| AVD | American Vanguard Corp | 18.91 | 18.23 | 18.64 | 85,600 | 0.32 | | 1.75 | |
| AVH | Avianca Holdings S.A. | 4.705 | 4.590 | 4.610 | 66,400 | -0.060 | | 1.28 | |
| AVK | Advent Claymore Convertible Securities | 14.52 | 14.39 | 14.43 | 105,500 | -0.09 | | 0.62 | |
| AVLR | Avalara Inc | 49.42 | 47.75 | 48.88 | 1,828,100 | -0.06 | | 0.12 | |
| AVNS | Avanos Medical Inc | 50.09 | 49.15 | 49.87 | 315,400 | 0.48 | | 0.97 | |
| AVP | Avon Products | 3.180 | 2.860 | 3.070 | 14,906,300 | 0.240 | | 8.48 | |
| AVX | Avx Corp | 18.77 | 18.47 | 18.67 | 229,200 | 0.14 | | 0.76 | |
| AVY | Avery Dennison Corp | 106.7 | 104.8 | 106.4 | 619,500 | 1.5 | | 1.38 | |
| AVYA | Avaya Holdings Corp | 16.36 | 15.95 | 16.00 | 621,600 | -0.19 | | 1.17 | |
| AWF | Alliancebernstein Global High Income | 11.55 | 11.48 | 11.52 | 229,700 | -0.02 | | 0.17 | |
| AWI | Armstrong World Industries Inc | 69.85 | 69.19 | 69.61 | 304,400 | -0.29 | | 0.41 | |
| AWK | American Water Works | 98.98 | 96.64 | 98.66 | 1,831,700 | -0.04 | | 0.04 | |
| AWP | Alpine Global Premier Propertie | 5.810 | 5.700 | 5.710 | 379,800 | -0.090 | | 1.55 | |
| AWR | American States Water Company | 69.87 | 68.91 | 69.86 | 163,300 | 0.28 | | 0.40 | |
| AX | Axos Financial Inc. | 32.74 | 31.96 | 32.69 | 638,400 | 0.00 | | 0.00 | |
| AXE | Anixter International Inc | 63.18 | 61.05 | 62.97 | 298,800 | 1.27 | | 2.06 | |
| AXL | American Axle & Manufacturing | 17.20 | 16.84 | 16.93 | 2,970,500 | 0.32 | | 1.93 | |
| AXO | Axos Financial Inc. | 25.28 | 25.13 | 25.26 | 3,000 | 0.11 | | 0.44 | |
| AXP | American Express Company | 107.2 | 106.5 | 106.8 | 3,840,700 | 0.3 | | 0.26 | |
| AXR | Amrep Corp | 6.820 | 6.160 | 6.160 | 31,900 | -0.660 | | 9.68 | |
| AXS | Axis Capital Holdings | 57.42 | 56.66 | 57.41 | 555,300 | 0.68 | | 1.20 | |
| AXS-D | Axis Capital Holdings Ltd | 23.46 | 23.31 | 23.41 | 13,200 | -0.02 | | 0.09 | |
| AXS-E | Axis Capital Holdings Ltd | 23.73 | 23.57 | 23.66 | 35,200 | 0.12 | | 0.51 | |
| AXTA | Axalta Coating Systems Ltd | 27.12 | 26.68 | 26.92 | 1,933,700 | 0.16 | | 0.60 | |
| AYI | Acuity Brands Inc | 130.2 | 127.9 | 128.6 | 648,700 | -1.2 | | 0.92 | |
| AYR | Aircastle Ltd | 20.40 | 20.15 | 20.18 | 257,400 | -0.15 | | 0.74 | |
| AYX | Alteryx Inc | 73.26 | 70.82 | 72.70 | 904,600 | 1.36 | | 1.91 | |
| AZN | Astrazeneca Plc | 40.86 | 40.24 | 40.53 | 7,081,100 | 0.07 | | 0.17 | |
| AZO | Autozone | 925.0 | 908.9 | 921.1 | 271,100 | 4.5 | | 0.49 | |
| AZRE | Azure Power Global Ltd | 11.17 | 10.95 | 11.00 | 25,100 | -0.05 | | 0.45 | |
| AZUL | Azul S.A. ADR | 31.27 | 30.35 | 30.45 | 405,400 | -0.50 | | 1.62 | |
| AZZ | Azz Inc | 48.66 | 47.31 | 48.33 | 86,100 | 1.07 | | 2.26 | |