| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 88.89 | 87.30 | 88.11 | 1,136,900 | -0.26 |  | 0.29 |   |
| AA | Alcoa Corp | 11.66 | 10.90 | 10.95 | 7,706,500 | -0.29 | | 2.58 | |
| AAN | Aaron's Inc | 46.57 | 44.36 | 45.29 | 597,800 | -0.11 | | 0.24 | |
| AAP | Advance Auto Parts Inc | 143.7 | 139.7 | 142.0 | 709,400 | -0.5 | | 0.35 | |
| AAT | American Assets Trust | 28.58 | 27.83 | 28.13 | 190,300 | 0.29 |  | 1.04 | |
| AB | Alliancebernstein Holding LP | 27.10 | 26.22 | 26.62 | 203,700 | -0.62 | | 2.28 | |
| ABB | Abb Ltd | 23.30 | 23.06 | 23.26 | 3,649,000 | 0.70 | | 3.10 | |
| ABBV | Abbvie Inc | 99.66 | 97.50 | 99.14 | 6,522,900 | 0.96 | | 0.98 | |
| ABC | Amerisourcebergen Corp | 101.47 | 99.13 | 99.45 | 1,001,000 | -1.32 | | 1.31 | |
| ABEV | Ambev S.A. | 2.770 | 2.660 | 2.730 | 25,199,600 | 0.090 | | 3.41 | |
| ABG | Asbury Automotive Group Inc | 79.08 | 75.22 | 75.35 | 147,400 | -1.98 | | 2.56 | |
| ABM | ABM Industries Incorporated | 36.72 | 35.69 | 35.94 | 452,100 | -0.36 | | 0.99 | |
| ABR | Arbor Realty Trust | 9.450 | 8.984 | 9.030 | 1,535,300 | -0.210 | | 2.27 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 24.95 | 24.59 | 24.81 | 4,200 | -0.13 | | 0.52 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 23.78 | 23.33 | 23.70 | 1,700 | 0.01 | | 0.02 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 25.08 | 24.61 | 25.08 | 1,800 | 0.18 | | 0.72 | |
| ABT | Abbott Laboratories | 91.98 | 90.43 | 91.64 | 3,389,600 | 0.21 | | 0.23 | |
| AC | Associated Capital Group Inc | 37.55 | 35.46 | 35.46 | 11,900 | -1.23 | | 3.35 | |
| ACA | Arcosa Inc | 42.66 | 41.02 | 41.10 | 178,600 | -1.10 | | 2.61 | |
| ACB | Aurora Cannabis Inc | 12.87 | 12.08 | 12.27 | 2,419,600 | -0.15 | | 1.21 | |
| ACC | American Campus Communities Inc | 36.57 | 34.90 | 36.40 | 1,094,500 | 1.44 | | 4.12 | |
| ACCO | Acco Brands Corp | 7.130 | 6.520 | 6.540 | 688,400 | -0.560 | | 7.89 | |
| ACE.W | Accel Entmt Inc [Acel/W] | 2.380 | 2.310 | 2.335 | 34,900 | -0.005 | | 0.21 | |
| ACEL | Accel Entertainment Inc. | 10.020 | 9.335 | 9.410 | 295,600 | -0.220 | | 2.28 | |
| ACH | Aluminum Corp of China Ltd | 4.741 | 4.660 | 4.660 | 39,500 | -0.040 | | 0.85 | |
| ACI | Albertsons Companies Inc Cl A | 15.89 | 15.55 | 15.76 | 3,415,200 | -0.01 | | 0.06 | |
| ACM | Aecom Technology Corp | 37.57 | 36.12 | 36.29 | 1,756,300 | -1.29 | | 3.43 | |
| ACN | Accenture Plc | 216.9 | 213.9 | 214.6 | 2,124,700 | -0.1 | | 0.06 | |
| ACP | Avenue Income Credit Strategies | 9.230 | 8.980 | 9.150 | 106,000 | 0.200 | | 2.23 | |
| ACRE | Ares Commercial Real Estate Cor | 9.320 | 8.630 | 8.740 | 725,600 | -0.380 | | 4.17 | |
| ACV | Allianzgi Diversified Income & | 23.45 | 23.10 | 23.35 | 21,300 | 0.30 | | 1.30 | |
| ADC | Agree Realty Corp | 67.93 | 66.05 | 67.75 | 498,600 | 2.04 | | 3.10 | |
| ADCT | Adc Therapeutics Sa | 50.00 | 46.90 | 48.77 | 155,300 | 1.96 | | 4.19 | |
| ADM | Archer Daniels Midland | 40.10 | 39.33 | 39.41 | 1,991,300 | -0.49 | | 1.23 | |
| ADNT | Adient Plc | 16.70 | 15.68 | 16.01 | 1,037,600 | -0.41 | | 2.50 | |
| ADS | Alliance Data Systems Corp | 47.39 | 43.43 | 43.74 | 1,371,400 | -1.38 | | 3.06 | |
| ADSW | Advanced Disposal Services Inc | 30.18 | 30.14 | 30.15 | 1,263,200 | -0.02 | | 0.07 | |
| ADT | ADT Inc | 8.160 | 7.790 | 7.910 | 1,986,300 | -0.070 | | 0.88 | |
| ADX | Adams Diversified Equity Fund | 15.04 | 14.94 | 15.00 | 109,000 | 0.09 | | 0.60 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 22.18 | 21.71 | 21.99 | 27,200 | 0.29 | | 1.34 | |
| AEE | Ameren Corp | 72.75 | 70.26 | 72.49 | 1,782,100 | 2.13 | | 3.03 | |
| AEFC | Aegon Funding Company Llc 5.10% | 23.34 | 23.02 | 23.34 | 89,000 | 0.36 | | 1.57 | |
| AEG | Aegon N.V. | 2.965 | 2.910 | 2.920 | 2,827,800 | -0.020 | | 0.68 | |
| AEL | American Equity Investment Life | 25.21 | 23.07 | 23.33 | 929,100 | -1.38 | | 5.58 | |
| AEL-A | American Equity Investment Life Holding | 21.15 | 20.91 | 21.05 | 14,600 | 0.31 | | 1.49 | |
| AEL-B | American Equity Investment Life Holding | 23.95 | 23.73 | 23.94 | 237,100 | 0.27 | | 1.14 | |
| AEM | Agnico-Eagle Mines Ltd | 64.35 | 61.93 | 64.31 | 843,100 | 0.25 | | 0.39 | |
| AEO | American Eagle Outfitters | 11.54 | 10.82 | 10.82 | 5,148,800 | -0.08 | | 0.73 | |
| AEP | American Electric Power Company | 82.51 | 79.71 | 82.00 | 2,378,000 | 2.36 | | 2.96 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 49.76 | 48.87 | 49.75 | 63,600 | 1.34 | | 2.77 | |
| AER | Aercap Holdings N.V. | 32.00 | 29.56 | 29.66 | 1,056,500 | -1.14 | | 3.70 | |
| AES | The Aes Corp | 14.69 | 14.28 | 14.41 | 5,702,400 | -0.08 | | 0.55 | |
| AFB | Alliance National Municipal | 13.51 | 13.36 | 13.44 | 43,500 | 0.09 | | 0.67 | |
| AFC | Allied Capital Corp | 25.21 | 24.93 | 24.93 | 38,100 | 0.06 | | 0.24 | |
| AFG | American Financial Group | 63.75 | 60.55 | 60.78 | 503,300 | -2.68 | | 4.22 | |
| AFGB | American Financial Group Inc 5.875% | 26.76 | 26.62 | 26.65 | 9,000 | 0.15 | | 0.57 | |
| AFGC | American Financial Group Inc 5.125% | 25.03 | 24.77 | 24.77 | 12,900 | -0.04 | | 0.16 | |
| AFGD | American Financial Group Inc 5.625% | 26.46 | 26.27 | 26.28 | 37,300 | -0.07 | | 0.27 | |
| AFGH | American Financial Group Inc | 25.35 | 25.28 | 25.30 | 6,100 | 0.15 | | 0.60 | |
| AFI | Armstrong Flooring Inc | 3.060 | 2.780 | 2.910 | 158,000 | -0.080 | | 2.68 | |
| AFL | Aflac Incorporated | 36.28 | 34.98 | 35.39 | 3,154,600 | -0.64 | | 1.78 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 12.52 | 12.42 | 12.50 | 73,200 | 0.07 | | 0.56 | |
| AG | First Majestic Silver | 10.030 | 9.486 | 9.780 | 4,468,900 | -0.170 | | 1.71 | |
| AGCO | Agco Corp | 55.68 | 53.51 | 53.96 | 486,900 | -1.50 | | 2.70 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.050 | 8.930 | 9.040 | 29,300 | 0.110 | | 1.23 | |
| AGI | Alamos Gold Inc | 9.440 | 9.110 | 9.400 | 2,976,600 | 0.020 | | 0.21 | |
| AGM | Federal Agricultural Mortgage Corp | 64.29 | 61.87 | 62.47 | 50,700 | -1.54 | | 2.41 | |
| AGM-A | Federal Agricultural Mortgage Corp | 26.66 | 25.77 | 26.07 | 1,500 | -0.96 | | 3.54 | |
| AGM-C | Federal Agricultural Mortgage Corp | 26.37 | 26.37 | 26.37 | 100 | -0.97 | | 3.55 | |
| AGM-D | Federal Agricultural Mortgage Corp | 25.93 | 25.65 | 25.87 | 2,300 | -0.63 | | 2.38 | |
| AGM-E | Federal Agricultural Mortgage Corp | 25.55 | 25.23 | 25.55 | 15,000 | -0.05 | | 0.20 | |
| AGM.A | Federal Agricultural Mortgage Corp | 56.63 | 56.63 | 56.63 | 200 | 0.54 | | 0.96 | |
| AGO | Assured Guaranty Ltd | 24.80 | 23.69 | 23.74 | 619,400 | -0.67 | | 2.74 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 27.79 | 27.38 | 27.69 | 1,700 | 0.14 | | 0.49 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 26.66 | 26.30 | 26.43 | 5,800 | -0.07 | | 0.26 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 25.49 | 25.20 | 25.20 | 1,200 | -0.32 | | 1.25 | |
| AGR | Avangrid Inc | 43.29 | 42.33 | 43.16 | 568,800 | 1.18 | | 2.81 | |
| AGRO | Adecoagro S.A. | 4.420 | 4.320 | 4.340 | 283,900 | 0.000 |  | 0.00 | |
| AGS | Playags Inc | 3.700 | 3.390 | 3.630 | 725,600 | 0.250 | | 7.40 | |
| AGX | Argan Inc | 47.34 | 45.42 | 45.79 | 158,800 | -1.59 | | 3.36 | |
| AHC | A.H. Belo Corp | 1.790 | 1.710 | 1.720 | 15,700 | -0.010 | | 0.58 | |
| AHH | Armada Hoffler Properties Inc | 10.23 | 9.92 | 10.20 | 950,400 | 0.25 | | 2.51 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 24.00 | 23.22 | 24.00 | 1,000 | 0.21 | | 0.88 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 24.73 | 24.16 | 24.58 | 32,500 | 0.42 | | 1.74 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 22.27 | 22.10 | 22.22 | 22,500 | 0.19 | | 0.86 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 22.22 | 21.93 | 22.21 | 41,000 | 0.21 | | 0.95 | |
| AHT | Ashford Hospitality Trust Inc | 0.8100 | 0.7299 | 0.7550 | 3,153,700 | 0.0324 | | 4.48 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 10.60 | 9.87 | 10.49 | 6,000 | 0.46 | | 4.54 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 7.950 | 7.600 | 7.787 | 5,000 | 0.237 | | 3.14 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 7.830 | 7.550 | 7.830 | 6,200 | 0.360 | | 4.82 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 7.790 | 7.120 | 7.650 | 7,800 | 0.320 | | 4.37 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 7.932 | 7.600 | 7.856 | 10,400 | 0.396 | | 5.30 | |
| AI | Arlington Asset Investment Corp | 2.980 | 2.840 | 2.910 | 326,400 | -0.060 | | 2.02 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 18.16 | 17.80 | 17.81 | 5,900 | -0.62 | | 3.36 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 19.65 | 19.52 | 19.65 | 2,200 | 0.02 | | 0.10 | |
| AIC | Arlington Asset Investment Cor | 22.90 | 22.73 | 22.90 | 1,200 | 0.10 | | 0.44 | |
| AIF | Apollo Tactical Income Fund Inc | 12.57 | 12.44 | 12.55 | 46,600 | 0.13 | | 1.05 | |
| AIG | American International Group | 31.57 | 29.50 | 29.58 | 6,984,500 | -1.60 | | 5.13 | |
| AIG-A | American International Group Inc | 25.76 | 25.61 | 25.75 | 44,400 | 0.04 | | 0.15 | |
| AIG.W | American Intl Group Inc WT [Aig/W] | 1.530 | 1.110 | 1.110 | 318,200 | -0.290 | | 20.71 | |
| AIN | Albany International Corp | 59.48 | 56.38 | 56.50 | 130,600 | -2.21 | | 3.76 | |
| AIO | Allianzgi Artificial Intelligence & | 19.96 | 19.75 | 19.86 | 68,800 | 0.13 | | 0.66 | |
| AIR | AAR Corp | 21.96 | 20.65 | 21.01 | 497,600 | 0.34 | | 1.64 | |
| AIT | Applied Industrial Technologies | 63.19 | 60.78 | 60.88 | 152,200 | -1.51 | | 2.42 | |
| AIV | Apartment Investment and Management | 39.07 | 37.80 | 38.81 | 857,900 | 1.17 | | 3.11 | |
| AIW | Arlington Asset Investment Cor | 23.98 | 23.85 | 23.98 | 3,300 | 0.13 | | 0.55 | |
| AIZ | Assurant Inc | 103.5 | 100.5 | 101.1 | 360,300 | -2.2 | | 2.15 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 104.4 | 102.2 | 102.2 | 800 | -1.9 | | 1.82 | |
| AJG | Arthur J. Gallagher & Company | 98.29 | 96.91 | 97.35 | 714,700 | -0.14 | | 0.14 | |
| AJRD | Aerojet Rocketdyne Holdings | 40.51 | 38.93 | 39.11 | 585,600 | -0.53 | | 1.34 | |
| AJX | Great Ajax Corp | 9.340 | 8.950 | 8.950 | 94,600 | -0.250 | | 2.72 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 23.99 | 23.00 | 23.05 | 47,200 | -0.09 | | 0.39 | |
| AKO.A | Embotell Andina Sa Cl A | 12.26 | 11.71 | 12.25 | 1,100 | -0.02 | | 0.13 | |
| AKO.B | Embotell Andna Sa Cl B | 15.22 | 15.22 | 15.22 | 100 | 0.00 | | 0.00 | |
| AKR | Acadia Realty Trust | 13.40 | 12.90 | 13.06 | 451,800 | 0.08 | | 0.62 | |
| AL | Air Lease Corp Cl A | 30.84 | 28.26 | 28.32 | 1,181,400 | -0.97 | | 3.31 | |
| AL-A | Air Lease Corp [Al/Pa] | 21.04 | 20.15 | 21.00 | 65,500 | 0.59 | | 2.89 | |
| ALB | Albemarle Corp | 77.67 | 75.27 | 76.06 | 891,500 | -1.15 | | 1.49 | |
| ALC | Alcon Inc | 58.79 | 57.82 | 58.38 | 1,564,000 | 1.06 | | 1.85 | |
| ALE | Allete Inc | 55.84 | 54.36 | 55.36 | 232,700 | 0.75 | | 1.37 | |
| ALEX | Alexander and Baldwin Inc | 12.72 | 12.15 | 12.24 | 335,500 | 0.05 | | 0.41 | |
| ALG | Alamo Group | 103.9 | 100.8 | 101.3 | 43,100 | -1.4 | | 1.33 | |
| ALI-A | Altera Infrastructure LP Pfd A | 15.27 | 14.70 | 14.82 | 18,100 | -0.15 | | 1.00 | |
| ALI-B | Altera Infrastructure LP Units | 15.70 | 15.13 | 15.41 | 18,000 | -0.20 | | 1.29 | |
| ALI-E | Altera Infrastructure LP Pfd E | 16.13 | 15.10 | 16.13 | 23,600 | 1.07 | | 7.10 | |
| ALK | Alaska Air Group | 38.29 | 35.50 | 35.70 | 3,146,700 | -0.56 | | 1.54 | |
| ALL | Allstate Corp | 97.43 | 95.37 | 95.53 | 1,610,900 | -1.46 | | 1.51 | |
| ALL-B | Allstate Corp [All/Pb] | 25.81 | 25.55 | 25.80 | 27,400 | 0.33 | | 1.30 | |
| ALL-G | Allstate Corp [All/Pg] | 26.48 | 26.27 | 26.45 | 42,900 | 0.18 | | 0.69 | |
| ALL-H | Allstate Corp [All/Ph] | 25.60 | 25.42 | 25.58 | 152,500 | 0.22 | | 0.87 | |
| ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | 25.39 | 25.18 | 25.27 | 28,700 | 0.13 | | 0.52 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 22.73 | 22.44 | 22.71 | 167,000 | 0.29 | | 1.29 | |
| ALLE | Allegion Plc | 103.4 | 101.0 | 101.9 | 804,400 | -0.3 | | 0.32 | |
| ALLY | Ally Financial | 20.45 | 19.14 | 19.30 | 5,473,300 | -0.53 | | 2.67 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 25.95 | 25.77 | 25.83 | 36,200 | 0.11 | | 0.43 | |
| ALSN | Allison Transmission Holdings | 37.10 | 35.70 | 35.85 | 801,800 | -0.93 | | 2.53 | |
| ALT.W | Alta Equipment Group Inc [Altg/W] | 1.100 | 1.010 | 1.060 | 17,300 | 0.013 | | 1.21 | |
| ALTG | Alta Equipment Group Inc. | 8.190 | 7.585 | 7.680 | 111,200 | -0.090 | | 1.16 | |
| ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 10.07 | 10.07 | 10.07 | 200,000 | -0.07 | | 0.69 | |
| ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 0.6000 | 0.6000 | 0.6000 | 18,100 | 0.0500 | | 9.09 | |
| ALUS | Alussa Energy Acquisition Corp Cl A | 9.810 | 9.810 | 9.810 | 300 | -0.040 | | 0.41 | |
| ALV | Autoliv Inc | 64.17 | 62.18 | 62.59 | 733,000 | -1.92 | | 2.98 | |
| ALX | Alexander's Inc | 245.6 | 241.0 | 243.7 | 15,800 | 2.8 | | 1.15 | |
| AM | Antero Midstream Corp | 5.300 | 5.045 | 5.190 | 3,279,000 | 0.090 | | 1.76 | |
| AMB.W | Ambac Financial Group | 5.990 | 5.628 | 5.990 | 9,800 | 0.100 | | 1.70 | |
| AMBC | Ambac Financial Group | 14.53 | 13.86 | 13.94 | 333,100 | -0.38 | | 2.65 | |
| AMC | Amc Entertainment Holdings Inc | 4.600 | 4.260 | 4.570 | 4,914,500 | 0.280 | | 6.53 | |
| AMCR | Amcor Plc | 10.39 | 10.07 | 10.33 | 8,278,400 | 0.12 | | 1.18 | |
| AME | Amtek Inc | 89.98 | 87.36 | 87.59 | 1,138,400 | -1.78 | | 1.99 | |
| AMG | Affiliated Managers Group | 74.68 | 71.02 | 71.25 | 467,600 | -3.31 | | 4.44 | |
| AMH | American Homes 4 Rent | 28.06 | 26.78 | 27.94 | 2,059,700 | 1.04 | | 3.87 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 25.57 | 25.33 | 25.52 | 5,800 | 0.07 | | 0.28 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 25.38 | 24.95 | 25.31 | 5,000 | 0.39 | | 1.57 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 25.35 | 24.90 | 25.35 | 5,800 | 0.45 | | 1.81 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 25.55 | 24.93 | 25.39 | 2,700 | 0.29 | | 1.16 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 25.97 | 25.75 | 25.80 | 900 | 0.29 | | 1.14 | |
| AMK | Assetmark Financial Holdings Inc | 27.32 | 26.51 | 26.95 | 96,800 | -0.34 | | 1.25 | |
| AMN | Amn Healthcare Services Inc | 46.35 | 44.38 | 44.65 | 765,000 | -0.59 | | 1.30 | |
| AMOV | America Movil A ADR | 12.68 | 12.58 | 12.63 | 4,700 | -0.02 | | 0.16 | |
| AMP | Ameriprise Financial Services | 151.7 | 145.6 | 145.8 | 797,400 | -4.2 | | 2.81 | |
| AMPY | Amplify Energy Corp | 1.340 | 1.220 | 1.250 | 565,900 | 0.020 | | 1.63 | |
| AMRC | Ameresco Inc | 32.48 | 28.77 | 29.19 | 2,077,800 | 1.41 | | 5.08 | |
| AMRX | Amneal Pharmaceuticals Inc | 4.870 | 4.570 | 4.640 | 913,300 | -0.120 | | 2.52 | |
| AMT | American Tower Corp | 266.7 | 258.2 | 265.4 | 1,207,100 | 6.9 | | 2.65 | |
| AMX | America Movil S.A.B. DE C.V. | 13.03 | 12.73 | 12.76 | 1,756,300 | 0.07 | | 0.55 | |
| AN | Autonation Inc | 38.09 | 36.86 | 36.98 | 453,700 | -0.60 | | 1.60 | |
| ANET | Arista Networks Inc | 211.0 | 207.3 | 209.4 | 656,900 | -0.6 | | 0.28 | |
| ANF | Abercrombie & Fitch Company | 11.12 | 10.52 | 10.59 | 1,792,800 | -0.05 | | 0.47 | |
| ANH | Anworth Mortgage Asset Corp | 1.732 | 1.620 | 1.690 | 1,512,400 | -0.010 | | 0.59 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 22.58 | 22.07 | 22.58 | 4,000 | -0.01 | | 0.04 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 18.21 | 17.60 | 17.60 | 2,300 | -0.11 | | 0.62 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 20.42 | 19.85 | 20.35 | 4,500 | -0.12 | | 0.59 | |
| ANTM | Anthem Inc | 270.1 | 264.5 | 268.7 | 1,110,000 | 5.7 | | 2.17 | |
| AOD | Alpine Total Dynamic Dividend | 7.750 | 7.690 | 7.720 | 192,600 | 0.020 | | 0.26 | |
| AON | AON Plc | 193.8 | 190.1 | 191.1 | 1,065,600 | -1.5 | | 0.76 | |
| AOS | Smith [A.O.] Corp | 47.36 | 46.17 | 46.30 | 938,200 | -0.82 | | 1.74 | |
| AP | Ampco-Pittsburgh Corp | 3.070 | 2.820 | 2.838 | 91,200 | -0.232 | | 7.55 | |
| APA | Apache Corp | 17.87 | 16.57 | 17.73 | 29,519,900 | 1.66 | | 10.33 | |
| APAM | Artisan Partners Asset Mgmt | 32.68 | 31.40 | 31.58 | 399,500 | -0.92 | | 2.83 | |
| APD | Air Products and Chemicals | 244.9 | 239.4 | 243.8 | 1,049,000 | 2.3 | | 0.95 | |
| APG | Api Group Corp | 12.79 | 12.08 | 12.12 | 2,898,900 | -0.03 | | 0.25 | |
| APH | Amphenol Corp | 96.85 | 94.62 | 95.08 | 1,465,500 | -0.73 | | 0.76 | |
| APHA | Aphria Inc | 4.520 | 4.330 | 4.390 | 6,076,700 | -0.050 | | 1.13 | |
| APLE | Apple Hospitality REIT Inc | 10.140 | 9.670 | 9.760 | 2,879,000 | 0.100 | | 1.04 | |
| APO | Apollo Global Management Llc C | 51.22 | 48.92 | 50.16 | 1,367,400 | 0.24 | | 0.48 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 25.91 | 25.71 | 25.83 | 10,700 | 0.15 | | 0.58 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 26.07 | 25.93 | 25.99 | 10,000 | 0.25 | | 0.97 | |
| APRN | Blue Apron Holdings Inc | 11.61 | 10.79 | 11.14 | 642,700 | 0.05 | | 0.45 | |
| APT-A | Aptiv Plc | 102.19 | 99.51 | 99.95 | 36,700 | -2.83 | | 2.75 | |
| APTS | Preferred Apartment Communities | 7.790 | 7.460 | 7.560 | 326,300 | -0.040 | | 0.53 | |
| APTV | Aptiv Plc | 77.99 | 74.40 | 75.42 | 1,678,500 | -2.50 | | 3.21 | |
| APY | Apergy Corp | 10.38 | 9.43 | 10.34 | 37,297,700 | 0.25 | | 2.48 | |
| AQN | Algonquin Pwr & Util | 13.11 | 12.91 | 13.07 | 322,500 | 0.13 | | 1.00 | |
| AQNA | Algonquin Power & Utilities Corp | 26.50 | 25.98 | 26.34 | 8,500 | 0.09 | | 0.34 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 26.45 | 26.01 | 26.44 | 9,000 | 0.28 | | 1.07 | |
| AQUA | Evoqua Water Technologies Corp | 18.71 | 17.79 | 18.06 | 444,000 | -0.54 | | 2.90 | |
| AR | Antero Resources Corp | 2.715 | 2.460 | 2.630 | 9,843,000 | 0.090 | | 3.54 | |
| ARA | American Renal Associates | 6.600 | 6.310 | 6.500 | 65,500 | -0.020 | | 0.31 | |
| ARC | American Reprographics Company | 1.0100 | 0.8500 | 0.9350 | 95,400 | -0.0650 | | 6.50 | |
| ARCH | Arch Coal Inc | 29.80 | 27.93 | 28.50 | 515,700 | 0.09 | | 0.32 | |
| ARCO | Arcos Dorados Holdings Inc | 4.300 | 4.180 | 4.260 | 666,300 | 0.070 | | 1.67 | |
| ARD | Ardagh Group S.A. | 13.52 | 12.91 | 13.37 | 72,200 | 0.46 | | 3.56 | |
| ARDC | Ares Dynamic Credit Allocation | 12.15 | 11.98 | 12.12 | 67,800 | 0.19 | | 1.59 | |
| ARE | Alexandria Real Estate Equities | 166.5 | 162.8 | 165.4 | 656,700 | 3.2 | | 1.95 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 25.55 | 25.43 | 25.48 | 39,900 | 0.14 | | 0.55 | |
| ARES | Ares Management LP | 40.00 | 39.05 | 39.53 | 499,000 | -0.17 | | 0.43 | |
| ARGD | Argo Grp Itl Snr NTS | 25.52 | 25.11 | 25.18 | 2,700 | -0.33 | | 1.29 | |
| ARGO | Argo Group Intl Hlds | 35.37 | 33.51 | 33.77 | 166,000 | -1.06 | | 3.04 | |
| ARI | Apollo Commercial Real Estate | 10.170 | 9.480 | 9.500 | 1,430,700 | -0.310 | | 3.16 | |
| ARL | American Realty Investors | 10.40 | 8.84 | 10.40 | 12,700 | 1.41 | | 15.68 | |
| ARLO | Arlo Technologies Inc | 2.630 | 2.538 | 2.610 | 592,100 | 0.030 | | 1.16 | |
| ARMK | Aramark Holdings Corp | 23.45 | 22.16 | 22.25 | 2,198,800 | -0.32 | | 1.42 | |
| ARNC | Arconic Corp | 14.16 | 13.19 | 13.23 | 1,346,300 | -0.70 | | 5.03 | |
| AROC | Archrock Inc | 6.580 | 6.435 | 6.550 | 1,360,800 | 0.060 | | 0.92 | |
| ARR | Armour Residential R | 9.600 | 9.180 | 9.240 | 1,436,400 | -0.150 | | 1.60 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.40 | 21.25 | 21.30 | 8,300 | -0.11 | | 0.51 | |
| ARW | Arrow Electronics | 69.08 | 65.81 | 65.92 | 591,000 | -2.77 | | 4.03 | |
| ASA | ASA Gold and Precious Metals | 17.57 | 17.08 | 17.51 | 104,200 | -0.01 | | 0.06 | |
| ASB | Associated Banc-Corp | 13.81 | 13.24 | 13.33 | 1,423,100 | -0.35 | | 2.56 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 25.40 | 25.40 | 25.40 | 200 | -0.10 | | 0.39 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.15 | 24.87 | 25.15 | 3,400 | 0.15 | | 0.60 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 25.37 | 25.32 | 25.35 | 4,500 | -0.05 | | 0.20 | |
| ASB-F | Associated Banc-Corp. | 25.31 | 25.19 | 25.30 | 63,100 | 0.13 | | 0.52 | |
| ASC | Ardmore Shipping Corp | 4.580 | 4.340 | 4.490 | 225,800 | 0.150 | | 3.46 | |
| ASG | Liberty All-Star Growth Fund | 6.371 | 6.280 | 6.370 | 227,300 | 0.080 | | 1.27 | |
| ASGN | On Assignment | 67.05 | 65.32 | 65.38 | 262,600 | -1.30 | | 1.95 | |
| ASH | Ashland Global Holdings Inc | 69.72 | 68.32 | 68.51 | 560,000 | -0.59 | | 0.85 | |
| ASIX | Advansix Inc | 11.92 | 10.90 | 10.98 | 104,100 | -0.76 | | 6.47 | |
| ASPN | Aspen Aerogels Inc | 6.910 | 6.360 | 6.420 | 96,400 | -0.160 | | 2.43 | |
| ASR | Grupo Aeroportuario Del Sureste | 116.1 | 112.4 | 115.5 | 59,500 | 3.2 | | 2.85 | |
| ASX | Ase Industrial Holding Co. Ltd | 4.570 | 4.480 | 4.540 | 1,347,800 | 0.000 | | 0.00 | |
| AT | Atlantic Power Corp | 2.045 | 1.960 | 1.960 | 1,120,400 | -0.040 | | 2.00 | |
| ATC-D | Atlas Corp. [Atlas/Pd] | 21.50 | 20.92 | 21.28 | 7,400 | 0.05 | | 0.24 | |
| ATC-E | Atlas Corp [Atlas/Pe] | 22.54 | 22.03 | 22.29 | 8,900 | -0.34 | | 1.50 | |
| ATC-G | Atlas Corp. [Atlas/Pg] | 22.61 | 21.86 | 22.03 | 24,000 | 0.06 | | 0.26 | |
| ATC-H | Atlas Corp [Atlas/Ph] | 21.64 | 20.95 | 21.06 | 17,700 | 0.13 | | 0.62 | |
| ATC-I | Atlas Corp [Atlas/Pi] | 20.80 | 20.27 | 20.63 | 28,200 | -0.05 | | 0.24 | |
| ATCO | Atlas Corp. | 7.740 | 7.400 | 7.470 | 274,400 | -0.130 | | 1.71 | |
| ATEN | A10 Networks Inc | 6.920 | 6.715 | 6.840 | 303,100 | 0.030 | | 0.44 | |
| ATGE | Adtalem Global Education Inc | 31.69 | 30.80 | 31.13 | 294,800 | -0.02 | | 0.06 | |
| ATH | Athene Holding Ltd | 31.78 | 30.01 | 30.25 | 2,545,300 | -0.94 | | 3.01 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 24.52 | 24.37 | 24.44 | 74,200 | 0.06 | | 0.23 | |
| ATH-B | Antah Hlds Ltd | 23.76 | 23.32 | 23.41 | 16,200 | 0.16 | | 0.69 | |
| ATH-C | Athene Hldg Ltd | 25.31 | 25.21 | 25.26 | 193,100 | 0.01 | | 0.04 | |
| ATHM | Autohome Inc | 76.41 | 74.90 | 75.48 | 313,800 | -0.02 | | 0.03 | |
| ATI | Allegheny Technologies Inc | 10.45 | 9.83 | 10.01 | 1,810,900 | -0.18 | | 1.77 | |
| ATKR | Atkore International Group | 27.72 | 25.65 | 25.76 | 267,200 | -1.59 | | 5.81 | |
| ATO | Atmos Energy Corp | 101.3 | 99.8 | 100.7 | 606,200 | 1.1 | | 1.11 | |
| ATR | Aptargroup | 112.7 | 111.0 | 112.5 | 247,900 | 0.5 | | 0.45 | |
| ATTO | Atento S.A. | 1.170 | 1.100 | 1.150 | 10,900 | -0.030 | | 2.54 | |
| ATUS | Altice USA Inc Cl A | 23.54 | 22.72 | 23.43 | 6,191,600 | 0.89 | | 3.95 | |
| ATV | Acorn International | 15.56 | 14.48 | 14.93 | 800 | -0.85 | | 5.37 | |
| AU | Anglogold Ashanti Ltd | 29.67 | 28.47 | 29.56 | 2,178,600 | 0.07 | | 0.24 | |
| AUY | Yamana Gold | 5.460 | 5.230 | 5.380 | 9,803,100 | -0.080 | | 1.47 | |
| AVA | Avista Corp | 36.99 | 36.19 | 36.80 | 410,300 | 0.41 | | 1.13 | |
| AVAL | Grupo Aval Acciones Y Valores S | 4.458 | 4.335 | 4.360 | 195,700 | 0.000 | | 0.00 | |
| AVB | Avalonbay Communities | 159.8 | 154.6 | 159.1 | 690,100 | 4.4 | | 2.85 | |
| AVD | American Vanguard Corp | 13.92 | 13.25 | 13.38 | 89,800 | -0.38 | | 2.76 | |
| AVK | Advent Claymore Convertible Securities | 13.15 | 13.02 | 13.10 | 74,400 | 0.02 | | 0.15 | |
| AVLR | Avalara Inc | 142.0 | 131.8 | 139.2 | 1,660,800 | 6.1 | | 4.59 | |
| AVNS | Avanos Medical Inc | 30.26 | 29.47 | 30.02 | 267,600 | 0.63 | | 2.14 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 58.46 | 57.39 | 57.69 | 898,100 | 0.29 | | 0.51 | |
| AVTR | Avantor Inc | 17.33 | 16.91 | 16.99 | 6,052,100 | -0.01 | | 0.06 | |
| AVY | Avery Dennison Corp | 114.8 | 112.3 | 114.0 | 492,500 | -0.1 | | 0.06 | |
| AVYA | Avaya Holdings Corp | 12.52 | 12.08 | 12.47 | 2,155,200 | 0.11 | | 0.89 | |
| AWF | Alliancebernstein Global High Income | 10.25 | 10.13 | 10.22 | 114,700 | 0.12 | | 1.19 | |
| AWI | Armstrong World Industries Inc | 78.21 | 75.47 | 75.67 | 364,900 | -2.29 | | 2.94 | |
| AWK | American Water Works | 131.1 | 128.5 | 130.6 | 766,800 | 2.0 | | 1.52 | |
| AWP | Alpine Global Premier Propertie | 4.770 | 4.650 | 4.760 | 253,500 | 0.100 | | 2.15 | |
| AWR | American States Water Company | 79.19 | 78.29 | 78.47 | 153,200 | -0.16 | | 0.20 | |
| AX | Axos Financial Inc | 22.17 | 20.63 | 20.87 | 333,100 | -1.21 | | 5.48 | |
| AXE | Anixter International Inc | 98.28 | 97.45 | 97.85 | 2,525,700 | -0.02 | | 0.02 | |
| AXL | American Axle & Manufacturing | 7.815 | 7.200 | 7.230 | 1,683,300 | -0.370 | | 4.87 | |
| AXO | Axos Financial Inc | 25.22 | 25.00 | 25.13 | 1,200 | -0.04 | | 0.16 | |
| AXP | American Express Company | 96.96 | 93.64 | 94.05 | 3,301,000 | -1.15 | | 1.21 | |
| AXR | Amrep Corp | 4.560 | 4.425 | 4.560 | 27,800 | 0.050 | | 1.11 | |
| AXS | Axis Capital Holdings | 40.85 | 39.31 | 39.80 | 1,828,300 | -0.76 | | 1.87 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 23.88 | 23.55 | 23.72 | 50,300 | 0.18 | | 0.76 | |
| AXTA | Axalta Coating Systems Ltd | 22.80 | 21.94 | 22.11 | 1,911,000 | -0.44 | | 1.95 | |
| AYI | Acuity Brands Inc | 97.73 | 91.42 | 92.06 | 865,100 | -3.68 | | 3.84 | |
| AYX | Alteryx Inc | 176.9 | 163.4 | 175.2 | 1,869,300 | 10.9 | | 6.66 | |
| AZEK | The Azek Company Inc Cl A | 32.88 | 31.45 | 31.99 | 313,800 | 0.13 | | 0.41 | |
| AZN | Astrazeneca Plc | 53.68 | 52.39 | 53.32 | 5,462,400 | 0.43 | | 0.81 | |
| AZO | Autozone | 1,139 | 1,108 | 1,130 | 251,100 | 2 | | 0.21 | |
| AZRE | Azure Power Global Ltd | 16.00 | 15.52 | 16.00 | 5,700 | 0.04 | | 0.25 | |
| AZUL | Azul S.A. ADR | 12.05 | 11.23 | 11.61 | 3,645,500 | 0.43 | | 3.85 | |
| AZZ | Azz Inc | 34.82 | 33.06 | 33.27 | 132,900 | -1.05 | | 3.06 | |