| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 90.28 | 89.21 | 90.12 | 3,718,300 | 0.66 |  | 0.74 |   |
| AA | Alcoa Corp | 18.25 | 17.51 | 17.69 | 9,067,000 | -0.09 |  | 0.51 | |
| AAN | Aaron's Inc | 61.64 | 60.65 | 61.38 | 962,400 | 1.14 | | 1.89 | |
| AAP | Advance Auto Parts Inc | 152.1 | 150.4 | 151.1 | 817,400 | -0.9 | | 0.59 | |
| AAT | American Assets Trust | 47.03 | 46.29 | 46.83 | 305,600 | 0.43 | | 0.93 | |
| AB | Alliancebernstein Holding LP | 33.37 | 32.85 | 33.11 | 248,700 | 0.05 | | 0.15 | |
| ABB | Abb Ltd | 24.05 | 23.88 | 23.91 | 1,711,900 | -0.07 | | 0.29 | |
| ABBV | Abbvie Inc | 89.27 | 87.79 | 88.00 | 10,122,300 | -1.26 | | 1.41 | |
| ABC | Amerisourcebergen Corp | 91.58 | 90.41 | 91.06 | 1,455,400 | -0.40 | | 0.44 | |
| ABEV | Ambev S.A. | 4.490 | 4.420 | 4.430 | 30,768,900 | -0.010 | | 0.23 | |
| ABG | Asbury Automotive Group Inc | 103.5 | 102.1 | 102.3 | 136,700 | -0.2 | | 0.23 | |
| ABM | ABM Industries Incorporated | 40.55 | 39.43 | 39.79 | 334,800 | -0.62 | | 1.53 | |
| ABR | Arbor Realty Trust | 14.73 | 14.51 | 14.70 | 828,400 | 0.18 | | 1.24 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 26.49 | 26.46 | 26.47 | 800 | 0.07 | | 0.25 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 26.17 | 26.17 | 26.17 | 300 | -0.06 | | 0.23 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.66 | 26.66 | 26.66 | 100 | 0.00 |  | 0.00 | |
| ABT | Abbott Laboratories | 89.20 | 88.31 | 89.00 | 5,879,700 | 0.72 | | 0.82 | |
| AC | Associated Capital Group Inc | 52.60 | 50.16 | 51.08 | 21,400 | 0.67 | | 1.33 | |
| ACA | Arcosa Inc | 47.47 | 46.24 | 46.52 | 243,000 | -0.55 | | 1.17 | |
| ACB | Aurora Cannabis Inc | 2.190 | 2.030 | 2.130 | 44,470,200 | -0.020 | | 0.93 | |
| ACC | American Campus Communities Inc | 46.57 | 46.29 | 46.33 | 869,900 | -0.05 | | 0.11 | |
| ACCO | Acco Brands Corp | 9.370 | 9.110 | 9.150 | 243,000 | -0.140 | | 1.51 | |
| ACE.W | Accel Entmt Inc [Acel/W] | 2.932 | 2.932 | 2.932 | 1,100 | 0.062 | | 2.16 | |
| ACEL | Accel Entertainment Inc. | 12.20 | 11.68 | 12.03 | 123,000 | -0.06 | | 0.50 | |
| ACH | Aluminum Corp of China Ltd | 8.530 | 8.470 | 8.480 | 6,700 | -0.010 | | 0.12 | |
| ACM | Aecom Technology Corp | 50.52 | 50.07 | 50.33 | 961,900 | 0.06 | | 0.12 | |
| ACN | Accenture Plc | 210.7 | 208.4 | 209.2 | 2,584,500 | 0.2 | | 0.11 | |
| ACP | Avenue Income Credit Strategies | 11.69 | 11.61 | 11.69 | 248,000 | -0.04 | | 0.34 | |
| ACRE | Ares Commercial Real Estate Cor | 16.45 | 16.24 | 16.39 | 266,200 | -0.02 | | 0.12 | |
| ACV | Allianzgi Diversified Income & | 25.29 | 25.11 | 25.18 | 44,200 | 0.05 | | 0.20 | |
| ADC | Agree Realty Corp | 73.01 | 72.35 | 72.54 | 174,600 | 0.16 | | 0.22 | |
| ADM | Archer Daniels Midland | 45.55 | 45.11 | 45.25 | 2,741,600 | -0.09 | | 0.20 | |
| ADNT | Adient Plc | 22.24 | 21.45 | 21.84 | 1,194,200 | -0.09 | | 0.41 | |
| ADS | Alliance Data Systems Corp | 114.5 | 112.7 | 112.9 | 576,400 | -1.1 | | 0.98 | |
| ADSW | Advanced Disposal Services Inc | 32.95 | 32.92 | 32.94 | 643,700 | 0.01 | | 0.03 | |
| ADT | ADT Inc | 6.590 | 6.260 | 6.500 | 1,964,900 | 0.010 | | 0.15 | |
| ADX | Adams Express Company | 16.19 | 16.10 | 16.15 | 235,900 | 0.01 | | 0.06 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.89 | 24.60 | 24.87 | 35,200 | 0.10 | | 0.40 | |
| AEE | Ameren Corp | 79.90 | 79.16 | 79.75 | 1,552,800 | 0.54 | | 0.68 | |
| AEFC | Aegon Funding Company Llc 5.10% | 25.82 | 25.68 | 25.81 | 72,400 | 0.10 | | 0.39 | |
| AEG | Aegon N.V. | 4.390 | 4.360 | 4.370 | 577,000 | -0.020 | | 0.46 | |
| AEL | American Equity Investment Life | 29.17 | 28.79 | 28.95 | 433,900 | 0.01 | | 0.03 | |
| AEL-A | American Equity Investment Life Holding | 26.53 | 26.31 | 26.48 | 126,500 | 0.08 | | 0.30 | |
| AEM | Agnico-Eagle Mines Ltd | 61.01 | 60.08 | 60.35 | 1,127,500 | 0.00 | | 0.00 | |
| AEO | American Eagle Outfitters | 14.80 | 14.50 | 14.70 | 3,149,400 | -0.01 | | 0.07 | |
| AEP | American Electric Power Company | 98.66 | 97.06 | 98.56 | 4,554,700 | 1.25 | | 1.28 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 55.92 | 55.35 | 55.92 | 128,900 | 0.78 | | 1.41 | |
| AER | Aercap Holdings N.V. | 62.89 | 62.17 | 62.35 | 347,600 | -0.18 | | 0.29 | |
| AES | The Aes Corp | 20.60 | 20.24 | 20.50 | 5,006,000 | -0.07 | | 0.34 | |
| AFB | Alliance National Municipal | 13.99 | 13.96 | 13.96 | 77,600 | -0.03 | | 0.21 | |
| AFC | Allied Capital Corp | 27.04 | 26.92 | 27.00 | 11,000 | 0.03 | | 0.10 | |
| AFG | American Financial Group | 111.8 | 110.9 | 111.3 | 293,300 | 0.6 | | 0.53 | |
| AFGB | American Financial Group Inc 5.875% | 27.60 | 27.48 | 27.54 | 12,100 | 0.02 | | 0.07 | |
| AFGC | American Financial Group Inc 5.125% | 26.87 | 26.74 | 26.82 | 4,500 | 0.06 | | 0.22 | |
| AFGH | American Financial Group Inc | 26.36 | 26.26 | 26.27 | 10,700 | 0.00 | | 0.00 | |
| AFI | Armstrong Flooring Inc | 4.470 | 4.270 | 4.360 | 75,000 | 0.010 | | 0.23 | |
| AFL | Aflac Incorporated | 53.46 | 52.79 | 53.42 | 3,369,700 | 0.63 | | 1.19 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 15.44 | 15.36 | 15.39 | 62,200 | -0.03 | | 0.19 | |
| AG | First Majestic Silver | 11.12 | 10.41 | 10.53 | 6,290,000 | -0.52 | | 4.71 | |
| AGCO | Agco Corp | 75.31 | 74.47 | 74.76 | 281,400 | -0.14 | | 0.19 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.67 | 10.52 | 10.53 | 99,600 | -0.14 | | 1.31 | |
| AGI | Alamos Gold Inc | 5.710 | 5.490 | 5.610 | 1,578,300 | 0.020 | | 0.36 | |
| AGM | Federal Agricultural Mortgage Corp | 84.13 | 82.37 | 82.70 | 24,300 | -0.85 | | 1.02 | |
| AGM-A | Federal Agricultural Mortgage Corp | 25.90 | 25.89 | 25.89 | 1,000 | 0.17 | | 0.65 | |
| AGM-C | Federal Agricultural Mortgage Corp | 27.29 | 27.00 | 27.23 | 400 | 0.16 | | 0.60 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.60 | 26.33 | 26.59 | 10,400 | -0.01 | | 0.04 | |
| AGM.A | Federal Agricultural Mortgage Corp | 71.97 | 71.97 | 71.97 | 100 | 0.00 | | 0.00 | |
| AGN | Allergan Plc | 193.8 | 192.3 | 192.7 | 2,091,800 | -1.2 | | 0.59 | |
| AGO | Assured Guaranty Ltd | 49.34 | 48.81 | 49.27 | 329,600 | 0.47 | | 0.96 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 27.29 | 27.07 | 27.10 | 4,200 | -0.03 | | 0.11 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 26.55 | 26.50 | 26.51 | 9,300 | -0.04 | | 0.15 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 26.54 | 26.20 | 26.23 | 8,500 | 0.03 | | 0.11 | |
| AGR | Avangrid Inc | 51.21 | 50.86 | 51.18 | 276,400 | 0.24 | | 0.47 | |
| AGRO | Adecoagro S.A. | 8.140 | 7.750 | 7.800 | 224,500 | -0.210 | | 2.62 | |
| AGS | Playags Inc | 11.27 | 10.92 | 11.00 | 143,300 | -0.12 | | 1.08 | |
| AGX | Argan Inc | 43.96 | 42.96 | 43.37 | 187,800 | 0.26 | | 0.60 | |
| AHC | A.H. Belo Corp | 3.020 | 2.960 | 2.980 | 15,800 | 0.000 | | 0.00 | |
| AHH | Armada Hoffler Properties Inc | 18.75 | 18.55 | 18.74 | 212,900 | 0.10 | | 0.54 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 27.30 | 27.30 | 27.30 | 100 | 0.00 | | 0.00 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 29.15 | 28.96 | 29.02 | 22,100 | -0.07 | | 0.24 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.80 | 26.69 | 26.70 | 13,400 | -0.02 | | 0.07 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.22 | 26.08 | 26.18 | 15,200 | 0.11 | | 0.42 | |
| AHT | Ashford Hospitality Trust Inc | 2.790 | 2.730 | 2.740 | 367,600 | -0.010 | | 0.36 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 25.74 | 25.70 | 25.72 | 1,700 | -0.01 | | 0.04 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 22.45 | 22.37 | 22.44 | 14,000 | 0.01 | | 0.04 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 21.84 | 21.71 | 21.84 | 46,100 | 0.10 | | 0.46 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 22.73 | 22.34 | 22.68 | 4,200 | -0.02 | | 0.09 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 22.26 | 22.08 | 22.26 | 14,500 | 0.22 | | 1.00 | |
| AI | Arlington Asset Investment Corp | 5.754 | 5.700 | 5.720 | 337,100 | -0.020 | | 0.35 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 21.45 | 21.35 | 21.43 | 1,500 | 0.11 | | 0.53 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 22.35 | 22.02 | 22.08 | 22,600 | 0.08 | | 0.36 | |
| AIC | Arlington Asset Investment Cor | 24.71 | 24.42 | 24.50 | 5,900 | 0.06 | | 0.26 | |
| AIF | Apollo Tactical Income Fund Inc | 15.50 | 15.39 | 15.40 | 46,500 | -0.12 | | 0.77 | |
| AIG | American International Group | 53.08 | 52.53 | 52.90 | 5,818,500 | 0.54 | | 1.03 | |
| AIG-A | American International Group Inc | 27.50 | 27.36 | 27.42 | 40,600 | -0.08 | | 0.29 | |
| AIG.W | American Intl Group Inc WT [Aig/W] | 11.63 | 11.22 | 11.50 | 274,900 | 0.37 | | 3.32 | |
| AIN | Albany International Corp | 79.91 | 78.13 | 78.39 | 190,100 | -0.88 | | 1.11 | |
| AIO | Allianzgi Artificial Intelligence & | 20.68 | 20.22 | 20.50 | 73,500 | 0.22 | | 1.08 | |
| AIR | AAR Corp | 46.47 | 45.79 | 45.82 | 113,500 | -0.18 | | 0.39 | |
| AIT | Applied Industrial Technologies | 68.45 | 67.17 | 67.48 | 161,300 | -0.46 | | 0.68 | |
| AIV | Apartment Investment and Management | 52.90 | 52.43 | 52.75 | 726,000 | 0.12 | | 0.23 | |
| AIW | Arlington Asset Investment Cor | 24.84 | 24.65 | 24.65 | 5,800 | -0.24 | | 0.96 | |
| AIZ | Assurant Inc | 133.8 | 131.4 | 133.8 | 457,900 | 2.2 | | 1.67 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 129.3 | 129.3 | 129.3 | 100 | 0.0 | | 0.00 | |
| AJG | Arthur J. Gallagher & Company | 96.70 | 96.12 | 96.45 | 629,100 | 0.40 | | 0.42 | |
| AJRD | Aerojet Rocketdyne Holdings | 53.68 | 52.93 | 53.13 | 856,000 | -0.27 | | 0.51 | |
| AJX | Great Ajax Corp | 15.15 | 15.05 | 15.06 | 74,600 | -0.02 | | 0.13 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 26.94 | 26.94 | 26.94 | 200 | -0.13 | | 0.46 | |
| AKO.A | Embotell Andina Sa Cl A | 14.50 | 14.50 | 14.50 | 100 | 0.00 | | 0.00 | |
| AKO.B | Embotell Andna Sa Cl B | 16.87 | 16.87 | 16.87 | 400 | 0.09 | | 0.54 | |
| AKR | Acadia Realty Trust | 25.73 | 25.46 | 25.48 | 441,500 | 0.01 | | 0.04 | |
| AKS | AK Steel Holding Corp | 3.160 | 3.100 | 3.120 | 3,959,800 | 0.010 | | 0.32 | |
| AL | Air Lease Corp Cl A | 49.96 | 49.21 | 49.42 | 853,800 | -0.21 | | 0.42 | |
| AL-A | Air Lease Corp [Al/Pa] | 27.67 | 27.26 | 27.35 | 39,000 | -0.29 | | 1.05 | |
| ALB | Albemarle Corp | 81.30 | 79.78 | 80.90 | 2,151,300 | 0.48 | | 0.60 | |
| ALC | Alcon Inc | 61.60 | 61.24 | 61.47 | 706,500 | 0.28 | | 0.46 | |
| ALE | Allete Inc | 83.88 | 82.97 | 83.57 | 206,000 | 0.04 | | 0.05 | |
| ALEX | Alexander and Baldwin Inc | 22.23 | 21.93 | 21.93 | 199,400 | -0.23 | | 1.04 | |
| ALG | Alamo Group | 131.6 | 128.1 | 130.7 | 47,500 | 1.7 | | 1.31 | |
| ALK | Alaska Air Group | 67.11 | 66.04 | 66.62 | 943,900 | 0.08 | | 0.12 | |
| ALL | Allstate Corp | 117.6 | 115.9 | 117.6 | 1,725,600 | 1.4 | | 1.21 | |
| ALL-A | Allstate Corp [All/Pa] | 25.01 | 24.99 | 24.99 | 10,400 | -0.02 | | 0.07 | |
| ALL-B | Allstate Corp [All/Pb] | 27.75 | 27.58 | 27.58 | 36,100 | -0.07 | | 0.25 | |
| ALL-G | Allstate Corp [All/Pg] | 27.41 | 27.26 | 27.35 | 32,800 | 0.05 | | 0.18 | |
| ALL-H | Allstate Corp [All/Ph] | 26.49 | 26.36 | 26.44 | 65,700 | 0.00 | | 0.00 | |
| ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | 25.99 | 25.83 | 25.99 | 88,200 | 0.16 | | 0.62 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 26.49 | 26.37 | 26.47 | 76,200 | -0.03 | | 0.11 | |
| ALLE | Allegion Plc | 130.0 | 127.7 | 128.1 | 975,700 | -0.5 | | 0.36 | |
| ALLY | Ally Financial | 30.92 | 30.42 | 30.45 | 4,016,100 | -0.31 | | 1.01 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 28.04 | 27.98 | 27.98 | 36,700 | -0.06 | | 0.21 | |
| ALSN | Allison Transmission Holdings | 49.27 | 48.26 | 48.41 | 651,900 | -0.61 | | 1.24 | |
| ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 10.32 | 10.31 | 10.32 | 20,100 | 0.02 | | 0.19 | |
| ALUS | Alussa Energy Acquisition Corp Cl A | 9.950 | 9.940 | 9.940 | 500 | 0.040 | | 0.40 | |
| ALV | Autoliv Inc | 81.77 | 81.00 | 81.24 | 817,100 | -0.45 | | 0.55 | |
| ALX | Alexander's Inc | 353.5 | 349.1 | 349.3 | 16,700 | -4.2 | | 1.18 | |
| AM | Antero Midstream Corp | 7.670 | 7.230 | 7.240 | 7,330,800 | -0.330 | | 4.36 | |
| AMC | Amc Entertainment Holdings Inc | 7.381 | 7.130 | 7.280 | 2,016,800 | -0.050 | | 0.68 | |
| AMCR | Amcor Plc | 10.91 | 10.79 | 10.90 | 6,028,900 | 0.08 | | 0.74 | |
| AME | Amtek Inc | 102.1 | 100.2 | 101.8 | 1,532,500 | 1.6 | | 1.59 | |
| AMG | Affiliated Managers Group | 87.21 | 85.16 | 85.64 | 294,300 | -0.74 | | 0.86 | |
| AMH | American Homes 4 Rent | 27.05 | 26.84 | 26.95 | 1,377,100 | -0.12 | | 0.44 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 27.08 | 26.81 | 26.95 | 3,200 | -0.08 | | 0.30 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 26.88 | 26.70 | 26.76 | 202,200 | -0.05 | | 0.20 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 26.31 | 26.29 | 26.30 | 6,600 | -0.05 | | 0.19 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 26.22 | 26.10 | 26.20 | 12,400 | 0.07 | | 0.27 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 27.42 | 27.12 | 27.20 | 3,700 | -0.11 | | 0.42 | |
| AMK | Assetmark Financial Holdings Inc | 30.51 | 29.91 | 30.43 | 91,700 | 0.38 | | 1.26 | |
| AMN | Amn Healthcare Services Inc | 67.41 | 66.52 | 66.85 | 367,200 | 0.50 | | 0.75 | |
| AMOV | America Movil A ADR | 16.49 | 16.27 | 16.49 | 4,600 | 0.39 | | 2.42 | |
| AMP | Ameriprise Financial Services | 173.8 | 171.6 | 172.4 | 777,000 | 0.5 | | 0.28 | |
| AMPY | Amplify Energy Corp | 7.580 | 7.250 | 7.250 | 179,300 | -0.240 | | 3.20 | |
| AMRC | Ameresco Inc | 20.10 | 19.74 | 19.78 | 292,000 | -0.10 | | 0.50 | |
| AMRX | Amneal Pharmaceuticals Inc | 5.440 | 5.020 | 5.100 | 1,786,500 | -0.250 | | 4.67 | |
| AMT | American Tower Corp | 234.4 | 232.6 | 233.4 | 2,352,900 | 1.2 | | 0.51 | |
| AMX | America Movil S.A.B. DE C.V. | 16.57 | 16.24 | 16.53 | 1,806,900 | 0.26 | | 1.60 | |
| AN | Autonation Inc | 46.16 | 45.55 | 45.60 | 803,000 | -0.40 | | 0.87 | |
| ANET | Arista Networks Inc | 222.7 | 219.2 | 221.9 | 996,200 | 2.6 | | 1.19 | |
| ANF | Abercrombie & Fitch Company | 18.38 | 17.71 | 17.79 | 1,742,300 | -0.50 | | 2.73 | |
| ANH | Anworth Mortgage Asset Corp | 3.700 | 3.670 | 3.670 | 425,200 | -0.020 | | 0.54 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 25.94 | 25.90 | 25.92 | 3,900 | 0.02 | | 0.08 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 22.85 | 22.71 | 22.79 | 1,300 | -0.06 | | 0.28 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 25.52 | 25.46 | 25.49 | 4,100 | -0.03 | | 0.13 | |
| ANTM | Anthem Inc | 305.7 | 300.1 | 305.4 | 1,312,600 | 0.3 | | 0.11 | |
| AOD | Alpine Total Dynamic Dividend | 9.120 | 9.070 | 9.110 | 228,900 | -0.040 | | 0.44 | |
| AON | AON Plc | 212.0 | 210.4 | 211.9 | 943,200 | 1.7 | | 0.81 | |
| AOS | Smith [A.O.] Corp | 47.94 | 46.90 | 46.93 | 1,815,700 | -0.70 | | 1.47 | |
| AP | Ampco-Pittsburgh Corp | 3.040 | 2.870 | 3.040 | 13,800 | 0.140 | | 4.83 | |
| APA | Apache Corp | 33.24 | 32.57 | 32.67 | 4,551,800 | -0.43 | | 1.30 | |
| APAM | Artisan Partners Asset Mgmt | 35.48 | 34.83 | 34.97 | 251,900 | -0.22 | | 0.63 | |
| APD | Air Products and Chemicals | 237.4 | 235.2 | 237.0 | 1,857,000 | 1.2 | | 0.52 | |
| APH | Amphenol Corp | 110.1 | 108.0 | 109.5 | 1,275,300 | -0.3 | | 0.31 | |
| APHA | Aphria Inc | 5.330 | 5.080 | 5.270 | 6,649,800 | 0.080 | | 1.54 | |
| APLE | Apple Hospitality REIT Inc | 16.05 | 15.91 | 15.97 | 1,160,100 | 0.02 | | 0.13 | |
| APO | Apollo Global Management Llc C | 50.70 | 49.16 | 50.36 | 2,642,400 | 1.28 | | 2.61 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.92 | 26.82 | 26.92 | 11,700 | 0.02 | | 0.09 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 27.34 | 27.17 | 27.20 | 19,100 | -0.15 | | 0.55 | |
| APRN | Blue Apron Holdings Inc | 5.145 | 4.990 | 5.020 | 370,100 | -0.080 | | 1.57 | |
| APTS | Preferred Apartment Communities | 13.61 | 13.37 | 13.38 | 236,700 | -0.13 | | 0.96 | |
| APTV | Aptiv Plc | 92.19 | 90.48 | 91.53 | 1,766,700 | 0.33 | | 0.36 | |
| APY | Apergy Corp | 31.60 | 30.88 | 31.02 | 310,100 | -0.15 | | 0.48 | |
| AQN | Algonquin Pwr & Util | 14.81 | 14.63 | 14.77 | 382,000 | 0.15 | | 1.03 | |
| AQNA | Algonquin Power & Utilities Corp | 28.32 | 28.15 | 28.19 | 14,800 | 0.00 | | 0.00 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 28.39 | 28.12 | 28.20 | 15,500 | -0.10 | | 0.37 | |
| AQUA | Evoqua Water Technologies Corp | 19.77 | 19.33 | 19.48 | 668,000 | 0.00 | | 0.00 | |
| AR | Antero Resources Corp | 2.570 | 2.330 | 2.390 | 8,928,800 | -0.120 | | 4.78 | |
| ARA | American Renal Associates | 10.040 | 9.650 | 9.660 | 62,700 | -0.180 | | 1.83 | |
| ARC | American Reprographics Company | 1.340 | 1.300 | 1.310 | 18,300 | -0.010 | | 0.76 | |
| ARCH | Arch Coal Inc | 69.28 | 64.85 | 66.30 | 479,400 | -2.45 | | 3.56 | |
| ARCO | Arcos Dorados Holdings Inc | 8.140 | 8.060 | 8.070 | 585,900 | 0.010 | | 0.12 | |
| ARD | Ardagh Group S.A. | 21.30 | 20.78 | 21.07 | 63,400 | 0.26 | | 1.25 | |
| ARDC | Ares Dynamic Credit Allocation | 15.85 | 15.61 | 15.71 | 133,600 | -0.09 | | 0.57 | |
| ARE | Alexandria Real Estate Equities | 164.4 | 162.8 | 162.9 | 1,963,300 | -0.9 | | 0.56 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 27.45 | 27.21 | 27.25 | 10,500 | -0.23 | | 0.84 | |
| ARES | Ares Management LP | 38.09 | 37.19 | 37.28 | 594,800 | 0.45 | | 1.22 | |
| ARGD | Argo Grp Itl Snr NTS | 26.00 | 25.97 | 25.98 | 4,100 | 0.03 | | 0.12 | |
| ARGO | Argo Group Intl Hlds | 70.44 | 69.53 | 70.11 | 159,300 | 0.49 | | 0.70 | |
| ARI | Apollo Commercial Real Estate | 18.45 | 18.34 | 18.39 | 920,100 | -0.04 | | 0.22 | |
| ARL | American Realty Investors | 15.63 | 14.90 | 14.90 | 4,900 | -0.87 | | 5.52 | |
| ARLO | Arlo Technologies Inc | 4.625 | 4.380 | 4.570 | 428,800 | 0.060 | | 1.33 | |
| ARMK | Aramark Holdings Corp | 46.45 | 45.82 | 46.42 | 3,892,300 | -0.19 | | 0.41 | |
| ARNC | Arconic Inc | 30.13 | 29.22 | 29.32 | 4,337,700 | -0.68 | | 2.27 | |
| AROC | Archrock Inc | 9.630 | 9.430 | 9.620 | 845,100 | 0.120 | | 1.26 | |
| ARR | Armour Residential R | 19.18 | 19.00 | 19.00 | 686,100 | -0.14 | | 0.73 | |
| ARR-B | Armour Residential REIT Inc [Arr/Pb] | 25.33 | 25.23 | 25.32 | 15,400 | 0.04 | | 0.16 | |
| ARW | Arrow Electronics | 84.36 | 82.06 | 82.32 | 798,200 | -1.83 | | 2.17 | |
| ASA | ASA Gold and Precious Metals | 13.70 | 13.46 | 13.60 | 85,200 | 0.04 | | 0.29 | |
| ASB | Associated Banc-Corp | 21.27 | 21.04 | 21.12 | 1,497,000 | 0.06 | | 0.28 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 26.00 | 25.95 | 26.00 | 3,000 | 0.04 | | 0.13 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 26.06 | 25.90 | 26.01 | 2,400 | -0.07 | | 0.26 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 27.10 | 26.90 | 27.09 | 5,900 | 0.03 | | 0.11 | |
| ASC | Ardmore Shipping Corp | 7.590 | 7.290 | 7.300 | 272,200 | -0.040 | | 0.54 | |
| ASG | Liberty All-Star Growth Fund | 7.030 | 6.850 | 6.940 | 346,500 | 0.110 | | 1.61 | |
| ASGN | On Assignment | 71.00 | 69.82 | 69.99 | 127,200 | -0.61 | | 0.86 | |
| ASH | Ashland Global Holdings Inc | 76.69 | 76.05 | 76.47 | 496,200 | 0.36 | | 0.47 | |
| ASIX | Advansix Inc | 16.65 | 16.37 | 16.50 | 178,000 | -0.06 | | 0.36 | |
| ASPN | Aspen Aerogels Inc | 10.230 | 9.789 | 9.980 | 74,700 | 0.050 | | 0.50 | |
| ASR | Grupo Aeroportuario Del Sureste | 206.7 | 203.1 | 205.4 | 39,800 | 1.2 | | 0.58 | |
| ASX | Ase Industrial Holding Co. Ltd | 5.300 | 5.210 | 5.240 | 999,200 | -0.030 | | 0.57 | |
| AT | Atlantic Power Corp | 2.440 | 2.400 | 2.420 | 236,600 | 0.010 | | 0.41 | |
| ATEN | A10 Networks Inc | 7.260 | 7.100 | 7.130 | 272,800 | -0.080 | | 1.11 | |
| ATGE | Adtalem Global Education Inc | 37.01 | 36.31 | 36.51 | 269,000 | -0.36 | | 0.98 | |
| ATH | Athene Holding Ltd | 47.26 | 46.78 | 46.90 | 1,000,500 | -0.10 | | 0.21 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 29.07 | 28.58 | 28.93 | 40,900 | 0.10 | | 0.35 | |
| ATH-B | Antah Hlds Ltd | 26.32 | 26.21 | 26.24 | 8,700 | 0.02 | | 0.09 | |
| ATHM | Autohome Inc | 88.27 | 84.95 | 87.74 | 387,600 | 0.18 | | 0.21 | |
| ATI | Allegheny Technologies Inc | 19.11 | 18.48 | 18.67 | 1,471,400 | -0.11 | | 0.59 | |
| ATKR | Atkore International Group | 42.10 | 41.35 | 41.58 | 250,000 | -0.30 | | 0.72 | |
| ATO | Atmos Energy Corp | 115.1 | 114.0 | 115.0 | 602,000 | 0.3 | | 0.24 | |
| ATR | Aptargroup | 118.6 | 117.1 | 117.3 | 190,500 | -0.9 | | 0.76 | |
| ATTO | Atento S.A. | 2.790 | 2.660 | 2.750 | 69,200 | 0.070 | | 2.61 | |
| ATUS | Altice USA Inc Cl A | 29.15 | 28.60 | 28.72 | 2,363,000 | -0.22 | | 0.76 | |
| ATV | Acorn International | 18.24 | 18.11 | 18.24 | 600 | 0.02 | | 0.11 | |
| AU | Anglogold Ashanti Ltd | 20.76 | 20.09 | 20.39 | 3,355,100 | -0.25 | | 1.21 | |
| AUY | Yamana Gold | 3.760 | 3.640 | 3.680 | 12,086,300 | -0.050 | | 1.34 | |
| AVA | Avista Corp | 49.31 | 48.62 | 49.30 | 361,300 | 0.68 | | 1.40 | |
| AVAL | Grupo Aval Acciones Y Valores S | 8.720 | 8.570 | 8.680 | 534,500 | 0.000 | | 0.00 | |
| AVB | Avalonbay Communities | 216.9 | 214.7 | 216.1 | 1,213,300 | 1.2 | | 0.55 | |
| AVD | American Vanguard Corp | 19.16 | 18.74 | 18.88 | 61,700 | -0.09 | | 0.47 | |
| AVH | Avianca Holdings S.A. | 4.690 | 4.510 | 4.610 | 230,800 | 0.010 | | 0.22 | |
| AVK | Advent Claymore Convertible Securities | 15.88 | 15.68 | 15.73 | 120,800 | -0.09 | | 0.57 | |
| AVLR | Avalara Inc | 86.97 | 83.97 | 84.65 | 423,900 | -1.23 | | 1.43 | |
| AVNS | Avanos Medical Inc | 33.77 | 32.94 | 33.14 | 260,300 | -0.42 | | 1.25 | |
| AVP | Avon Products | 5.920 | 5.050 | 5.600 | 165,446,900 | -0.050 | | 0.88 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 66.36 | 65.37 | 66.11 | 66,800 | 0.74 | | 1.13 | |
| AVTR | Avantor Inc | 19.35 | 18.87 | 19.20 | 3,352,300 | 0.25 | | 1.32 | |
| AVX | Avx Corp | 20.62 | 20.49 | 20.54 | 249,000 | -0.03 | | 0.15 | |
| AVY | Avery Dennison Corp | 134.9 | 133.1 | 134.7 | 671,300 | 0.8 | | 0.57 | |
| AVYA | Avaya Holdings Corp | 13.16 | 12.76 | 12.97 | 2,038,700 | 0.00 | | 0.00 | |
| AWF | Alliancebernstein Global High Income | 12.35 | 12.30 | 12.31 | 200,000 | 0.01 | | 0.08 | |
| AWI | Armstrong World Industries Inc | 103.3 | 101.9 | 102.0 | 276,000 | -0.5 | | 0.52 | |
| AWK | American Water Works | 130.6 | 128.8 | 130.4 | 1,338,400 | 1.9 | | 1.45 | |
| AWP | Alpine Global Premier Propertie | 6.730 | 6.620 | 6.620 | 463,400 | -0.130 | | 1.93 | |
| AWR | American States Water Company | 87.47 | 86.50 | 87.21 | 243,200 | 0.48 | | 0.55 | |
| AX | Axos Financial Inc | 30.54 | 30.22 | 30.45 | 309,900 | 0.13 | | 0.43 | |
| AXE | Anixter International Inc | 99.35 | 98.95 | 99.17 | 306,000 | -0.10 | | 0.10 | |
| AXL | American Axle & Manufacturing | 9.705 | 9.470 | 9.630 | 924,400 | 0.050 | | 0.52 | |
| AXO | Axos Financial Inc | 26.15 | 26.15 | 26.15 | 800 | -0.12 | | 0.46 | |
| AXP | American Express Company | 131.9 | 130.8 | 131.5 | 3,659,700 | 1.0 | | 0.74 | |
| AXR | Amrep Corp | 5.950 | 5.720 | 5.800 | 10,400 | -0.080 | | 1.36 | |
| AXS | Axis Capital Holdings | 61.17 | 60.55 | 61.02 | 373,800 | 0.33 | | 0.54 | |
| AXS-D | Axis Capital Holdings Ltd [Axs/Pd] | 25.00 | 24.99 | 24.99 | 1,700 | -0.01 | | 0.04 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 26.10 | 25.96 | 26.10 | 31,900 | 0.11 | | 0.42 | |
| AXTA | Axalta Coating Systems Ltd | 30.44 | 30.07 | 30.32 | 2,981,200 | 0.23 | | 0.76 | |
| AYI | Acuity Brands Inc | 124.0 | 122.6 | 123.3 | 564,900 | 0.9 | | 0.72 | |
| AYR | Aircastle Ltd | 32.12 | 32.08 | 32.08 | 214,500 | -0.03 | | 0.09 | |
| AYX | Alteryx Inc | 127.7 | 124.9 | 126.1 | 1,114,500 | 0.1 | | 0.05 | |
| AZN | Astrazeneca Plc | 51.55 | 51.16 | 51.33 | 2,685,900 | 0.82 | | 1.62 | |
| AZO | Autozone | 1,155 | 1,140 | 1,155 | 309,900 | 12 | | 1.09 | |
| AZRE | Azure Power Global Ltd | 12.67 | 12.02 | 12.02 | 85,400 | -0.18 | | 1.48 | |
| AZUL | Azul S.A. ADR | 44.06 | 42.92 | 44.02 | 291,200 | 1.69 | | 3.99 | |
| AZZ | Azz Inc | 44.77 | 43.31 | 44.07 | 177,700 | -0.84 | | 1.87 | |