| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 75.88 | 74.96 | 75.27 | 2,401,500 | -0.48 |  | 0.63 |   |
| AA | Alcoa Corp | 19.96 | 19.16 | 19.16 | 7,583,500 | -0.30 | | 1.54 | |
| AAC | Aac Holdings Inc | 0.3885 | 0.3500 | 0.3600 | 1,019,300 | -0.0100 | | 2.70 | |
| AAN | Aaron's Inc | 71.46 | 69.19 | 71.25 | 1,071,400 | 2.02 |  | 2.92 | |
| AAP | Advance Auto Parts Inc | 164.3 | 159.2 | 162.8 | 874,200 | 3.0 | | 1.89 | |
| AAT | American Assets Trust | 47.59 | 47.23 | 47.52 | 224,700 | -0.08 | | 0.17 | |
| AB | Alliancebernstein Holding LP | 28.22 | 27.78 | 27.78 | 231,300 | -0.24 | | 0.86 | |
| ABB | Abb Ltd | 18.91 | 18.81 | 18.86 | 1,077,400 | 0.08 | | 0.43 | |
| ABBV | Abbvie Inc | 74.98 | 74.34 | 74.75 | 8,411,800 | 0.25 | | 0.34 | |
| ABC | Amerisourcebergen Corp | 88.69 | 84.02 | 86.05 | 2,709,400 | 2.85 | | 3.43 | |
| ABEV | Ambev S.A. | 4.550 | 4.485 | 4.520 | 16,441,700 | 0.000 |  | 0.00 | |
| ABG | Asbury Automotive Group Inc | 101.3 | 99.3 | 100.3 | 93,300 | 0.8 | | 0.75 | |
| ABM | ABM Industries Incorporated | 36.93 | 36.39 | 36.79 | 271,200 | 0.10 | | 0.27 | |
| ABR | Arbor Realty Trust | 13.30 | 13.19 | 13.27 | 1,285,200 | 0.04 | | 0.30 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 26.21 | 26.01 | 26.01 | 1,200 | -0.28 | | 1.08 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 26.10 | 26.10 | 26.10 | 100 | 0.00 | | 0.00 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.39 | 26.31 | 26.39 | 700 | -0.01 | | 0.02 | |
| ABT | Abbott Laboratories | 83.69 | 79.65 | 81.78 | 10,764,600 | -0.20 | | 0.24 | |
| AC | Associated Capital Group Inc | 36.42 | 35.88 | 35.88 | 3,500 | -0.86 | | 2.34 | |
| ACA | Arcosa Inc | 33.99 | 33.41 | 33.69 | 256,400 | 0.24 | | 0.72 | |
| ACB | Aurora Cannabis Inc | 3.810 | 3.590 | 3.610 | 16,153,800 | -0.150 | | 3.99 | |
| ACC | American Campus Communities Inc | 48.31 | 47.62 | 48.24 | 579,700 | 0.41 | | 0.86 | |
| ACCO | Acco Brands Corp | 9.640 | 9.480 | 9.590 | 354,500 | 0.040 | | 0.42 | |
| ACH | Aluminum Corp of China Ltd | 8.000 | 7.940 | 7.990 | 20,100 | -0.040 | | 0.50 | |
| ACM | Aecom Technology Corp | 40.85 | 39.74 | 40.55 | 1,441,100 | 0.45 | | 1.12 | |
| ACN | Accenture Plc | 187.0 | 184.2 | 186.6 | 1,925,400 | -0.4 | | 0.23 | |
| ACP | Avenue Income Credit Strategies | 11.97 | 11.84 | 11.90 | 145,700 | 0.07 | | 0.59 | |
| ACP.P | Avenue Income Credit Strategies | 0.2760 | 0.2616 | 0.2623 | 6,200 | -0.0277 | | 9.55 | |
| ACRE | Ares Commercial Real Estate Cor | 15.38 | 15.27 | 15.28 | 187,200 | -0.02 | | 0.13 | |
| ACV | Allianzgi Diversified Income & | 22.97 | 22.78 | 22.85 | 49,500 | 0.10 | | 0.44 | |
| ADC | Agree Realty Corp | 74.64 | 73.59 | 74.48 | 175,600 | 0.30 | | 0.40 | |
| ADM | Archer Daniels Midland | 40.37 | 39.64 | 39.70 | 2,531,900 | -0.63 | | 1.56 | |
| ADNT | Adient Plc | 24.75 | 23.70 | 24.71 | 1,254,400 | 0.66 | | 2.74 | |
| ADS | Alliance Data Systems Corp | 124.9 | 122.8 | 123.2 | 665,800 | -0.5 | | 0.40 | |
| ADSW | Advanced Disposal Services Inc | 32.65 | 32.61 | 32.64 | 586,100 | 0.00 | | 0.00 | |
| ADT | ADT Inc | 7.100 | 6.740 | 7.100 | 1,735,800 | 0.360 | | 5.34 | |
| ADX | Adams Express Company | 15.93 | 15.78 | 15.86 | 142,000 | -0.03 | | 0.19 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.34 | 24.14 | 24.17 | 25,800 | -0.09 | | 0.37 | |
| AEE | Ameren Corp | 75.97 | 75.26 | 75.72 | 1,762,800 | -0.08 | | 0.11 | |
| AEG | Aegon N.V. | 4.295 | 4.260 | 4.260 | 1,680,500 | -0.010 | | 0.23 | |
| AEH | Aegon N.V. Perp Cap Secs | 26.10 | 25.98 | 26.07 | 85,200 | 0.04 | | 0.15 | |
| AEL | American Equity Investment Life | 24.11 | 23.60 | 23.69 | 273,600 | 0.01 | | 0.04 | |
| AEM | Agnico-Eagle Mines Ltd | 52.38 | 51.47 | 52.31 | 1,207,400 | 0.47 | | 0.91 | |
| AEO | American Eagle Outfitters | 15.27 | 14.90 | 15.01 | 2,526,700 | 0.05 | | 0.33 | |
| AEP | American Electric Power Company | 92.67 | 91.35 | 92.60 | 2,191,600 | 0.86 | | 0.94 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 54.48 | 53.86 | 54.48 | 29,600 | 0.29 | | 0.54 | |
| AER | Aercap Holdings N.V. | 55.66 | 54.64 | 55.52 | 646,600 | 0.80 | | 1.46 | |
| AES | The Aes Corp | 16.14 | 15.95 | 16.13 | 4,117,100 | 0.11 | | 0.69 | |
| AFB | Alliance National Municipal | 13.59 | 13.53 | 13.56 | 34,800 | -0.01 | | 0.07 | |
| AFC | Allied Capital Corp | 26.87 | 26.71 | 26.80 | 7,400 | 0.01 | | 0.04 | |
| AFG | American Financial Group | 102.5 | 101.6 | 102.2 | 349,600 | -0.2 | | 0.22 | |
| AFGB | American Financial Group Inc 5.875% | 27.15 | 26.96 | 27.02 | 22,600 | -0.02 | | 0.07 | |
| AFGE | American Financial Group Inc | 25.58 | 25.46 | 25.50 | 19,500 | 0.03 | | 0.10 | |
| AFGH | American Financial Group Inc | 26.36 | 26.23 | 26.33 | 8,800 | -0.01 | | 0.04 | |
| AFI | Armstrong Flooring Inc | 6.600 | 6.340 | 6.410 | 118,800 | -0.050 | | 0.77 | |
| AFL | Aflac Incorporated | 52.93 | 52.59 | 52.66 | 3,347,900 | -0.17 | | 0.32 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.61 | 14.50 | 14.60 | 47,400 | 0.02 | | 0.14 | |
| AG | First Majestic Silver | 9.960 | 9.265 | 9.950 | 5,022,300 | 0.760 | | 8.27 | |
| AGCO | Agco Corp | 73.78 | 72.51 | 72.72 | 453,800 | -0.83 | | 1.13 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.709 | 9.630 | 9.640 | 40,800 | -0.070 | | 0.72 | |
| AGI | Alamos Gold Inc | 5.055 | 4.965 | 5.030 | 2,318,300 | 0.050 | | 1.00 | |
| AGM | Federal Agricultural Mortgage Corp | 84.34 | 82.88 | 83.76 | 21,400 | 0.08 | | 0.10 | |
| AGM-A | Federal Agricultural Mortgage Corp | 26.40 | 25.61 | 26.10 | 2,300 | 0.13 | | 0.52 | |
| AGM-C | Federal Agricultural Mortgage Corp | 27.49 | 27.49 | 27.49 | 100 | 0.00 | | 0.00 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.90 | 26.68 | 26.90 | 7,500 | 0.20 | | 0.75 | |
| AGM.A | Federal Agricultural Mortgage Corp | 71.94 | 71.94 | 71.94 | 100 | 0.00 | | 0.00 | |
| AGN | Allergan Plc | 171.2 | 170.1 | 170.9 | 1,811,500 | 0.8 | | 0.45 | |
| AGO | Assured Guaranty Ltd | 46.53 | 46.06 | 46.28 | 672,800 | 0.10 | | 0.22 | |
| AGO-B | Assured Guaranty Municipal Hldgs IN | 27.10 | 27.04 | 27.10 | 4,400 | 0.06 | | 0.22 | |
| AGO-E | Assured Guaranty Municipal Hldgs IN | 26.02 | 25.80 | 26.02 | 21,300 | -0.16 | | 0.61 | |
| AGO-F | Assured Guaranty Municipal Hldgs IN | 25.51 | 25.47 | 25.50 | 6,900 | 0.08 | | 0.31 | |
| AGR | Avangrid Inc | 49.93 | 49.19 | 49.63 | 603,900 | 0.09 | | 0.18 | |
| AGRO | Adecoagro S.A. | 5.920 | 5.760 | 5.800 | 114,700 | -0.050 | | 0.85 | |
| AGS | Playags Inc | 11.75 | 10.91 | 10.95 | 402,800 | -0.49 | | 4.28 | |
| AGX | Argan Inc | 38.86 | 37.74 | 37.95 | 86,100 | -0.78 | | 2.01 | |
| AHC | A.H. Belo Corp | 3.680 | 3.590 | 3.590 | 7,200 | -0.060 | | 1.64 | |
| AHH | Armada Hoffler Properties Inc | 18.16 | 17.97 | 18.08 | 162,800 | 0.11 | | 0.61 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 26.63 | 26.63 | 26.63 | 100 | 0.00 | | 0.00 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 27.81 | 27.57 | 27.62 | 13,400 | -0.16 | | 0.59 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.22 | 25.90 | 25.90 | 14,900 | -0.29 | | 1.10 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.17 | 25.90 | 26.17 | 34,600 | 0.20 | | 0.77 | |
| AHT | Ashford Hospitality Trust Inc | 2.950 | 2.820 | 2.900 | 476,500 | 0.090 | | 3.20 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 25.00 | 24.91 | 24.91 | 6,700 | 0.04 | | 0.16 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 22.08 | 21.89 | 22.06 | 12,300 | 0.03 | | 0.14 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 21.31 | 21.24 | 21.25 | 6,400 | 0.02 | | 0.09 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 21.61 | 21.40 | 21.53 | 7,100 | 0.05 | | 0.23 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 21.70 | 21.37 | 21.37 | 11,400 | 0.01 | | 0.05 | |
| AI | Arlington Asset Investment Corp | 5.530 | 5.440 | 5.500 | 131,700 | 0.040 | | 0.73 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 21.18 | 21.00 | 21.00 | 600 | 0.03 | | 0.14 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 21.37 | 21.25 | 21.30 | 6,100 | 0.03 | | 0.14 | |
| AIC | Arlington Asset Investment Cor | 23.58 | 23.40 | 23.54 | 2,800 | 0.12 | | 0.49 | |
| AIF | Apollo Tactical Income Fund Inc | 14.82 | 14.67 | 14.80 | 67,900 | 0.09 | | 0.61 | |
| AIG | American International Group | 54.56 | 53.70 | 54.34 | 3,470,000 | -0.34 | | 0.62 | |
| AIG-A | American International Group Inc | 27.40 | 27.22 | 27.37 | 43,700 | 0.15 | | 0.55 | |
| AIG.W | American Intl Group Inc [Aig/W] | 13.36 | 12.65 | 13.21 | 36,000 | -0.31 | | 2.30 | |
| AIN | Albany International Corp | 90.04 | 87.95 | 88.65 | 94,200 | 0.33 | | 0.37 | |
| AIR | AAR Corp | 41.43 | 40.80 | 40.98 | 257,000 | -0.13 | | 0.32 | |
| AIT | Applied Industrial Technologies | 56.28 | 55.16 | 55.31 | 105,900 | -0.14 | | 0.25 | |
| AIV | Apartment Investment and Management | 53.98 | 53.08 | 53.93 | 518,700 | 0.33 | | 0.62 | |
| AIW | Arlington Asset Investment Cor | 23.78 | 23.74 | 23.75 | 2,500 | -0.34 | | 1.41 | |
| AIZ | Assurant Inc | 125.8 | 124.5 | 125.5 | 301,800 | 0.0 | | 0.01 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 125.1 | 124.9 | 124.9 | 1,200 | 0.0 | | 0.02 | |
| AJG | Arthur J. Gallagher & Company | 88.93 | 87.69 | 88.81 | 874,100 | 0.29 | | 0.33 | |
| AJRD | Aerojet Rocketdyne Holdings | 49.60 | 47.49 | 48.19 | 1,791,800 | 0.51 | | 1.07 | |
| AJX | Great Ajax Corp | 15.77 | 15.64 | 15.66 | 129,300 | -0.01 | | 0.06 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 27.50 | 26.21 | 27.42 | 7,000 | 0.04 | | 0.16 | |
| AKO.A | Embotell Andina Sa Cl A | 16.98 | 16.65 | 16.65 | 800 | -0.15 | | 0.89 | |
| AKO.B | Embotell Andna Sa Cl B | 19.54 | 18.90 | 18.90 | 2,800 | -0.60 | | 3.08 | |
| AKR | Acadia Realty Trust | 28.82 | 28.55 | 28.67 | 559,300 | -0.08 | | 0.28 | |
| AKS | AK Steel Holding Corp | 2.550 | 2.390 | 2.410 | 8,780,100 | -0.040 | | 1.63 | |
| AL | Air Lease Corp Cl A | 42.52 | 41.68 | 42.46 | 443,700 | 0.54 | | 1.29 | |
| AL-A | Air Lease Corp [Al/Pa] | 27.12 | 26.86 | 26.94 | 11,900 | -0.09 | | 0.34 | |
| ALB | Albemarle Corp | 68.93 | 67.46 | 67.58 | 731,300 | -0.29 | | 0.43 | |
| ALC | Alcon Inc | 58.14 | 57.69 | 57.85 | 458,300 | 0.03 | | 0.05 | |
| ALE | Allete Inc | 86.23 | 85.46 | 85.60 | 189,800 | -0.64 | | 0.74 | |
| ALEX | Alexander and Baldwin Inc | 24.33 | 24.03 | 24.31 | 350,300 | 0.25 | | 1.04 | |
| ALG | Alamo Group | 119.2 | 117.5 | 118.2 | 56,200 | 0.3 | | 0.23 | |
| ALK | Alaska Air Group | 67.47 | 66.57 | 66.83 | 942,100 | -0.50 | | 0.74 | |
| ALL | Allstate Corp | 107.8 | 106.2 | 107.5 | 1,337,500 | -0.6 | | 0.54 | |
| ALL-A | Allstate Corp [All/Pa] | 26.27 | 26.13 | 26.26 | 24,900 | 0.08 | | 0.31 | |
| ALL-B | Allstate Corp [All/Pb] | 27.14 | 26.94 | 27.04 | 20,900 | 0.12 | | 0.45 | |
| ALL-D | Allstate Corp [All/Pd] | 25.43 | 25.30 | 25.34 | 1,800 | 0.06 | | 0.24 | |
| ALL-E | Allstate Corp [All/Pe] | 25.00 | 24.99 | 25.00 | 39,800 | 0.01 | | 0.04 | |
| ALL-F | Allstate Corp [All/Pf] | 25.00 | 24.99 | 24.99 | 40,700 | -0.02 | | 0.08 | |
| ALL-G | Allstate Corp [All/Pg] | 27.53 | 27.26 | 27.40 | 57,100 | 0.14 | | 0.50 | |
| ALL-H | Allstate Corp [All/Ph] | 26.59 | 26.24 | 26.43 | 206,400 | 0.19 | | 0.72 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 26.33 | 26.22 | 26.32 | 545,100 | 0.11 | | 0.42 | |
| ALLE | Allegion Plc | 103.5 | 101.6 | 103.4 | 551,200 | 1.6 | | 1.59 | |
| ALLY | Ally Financial | 31.99 | 30.26 | 30.63 | 10,365,600 | -1.39 | | 4.34 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.68 | 26.45 | 26.59 | 22,500 | 0.06 | | 0.21 | |
| ALSN | Allison Transmission Holdings | 45.19 | 44.31 | 44.32 | 751,600 | -0.32 | | 0.72 | |
| ALV | Autoliv Inc | 80.88 | 79.93 | 80.61 | 427,000 | 0.70 | | 0.88 | |
| ALX | Alexander's Inc | 354.3 | 348.0 | 350.9 | 29,400 | -2.2 | | 0.61 | |
| AM | Antero Midstream Corp | 7.550 | 7.220 | 7.240 | 3,031,100 | -0.210 | | 2.82 | |
| AMC | Amc Entertainment Holdings Inc | 9.550 | 9.220 | 9.340 | 2,324,400 | 0.170 | | 1.85 | |
| AMCR | Amcor Plc | 9.600 | 9.365 | 9.390 | 6,587,500 | -0.200 | | 2.09 | |
| AME | Amtek Inc | 89.32 | 88.19 | 88.54 | 666,500 | -0.52 | | 0.58 | |
| AMG | Affiliated Managers Group | 77.52 | 75.53 | 75.61 | 455,400 | -0.52 | | 0.68 | |
| AMH | American Homes 4 Rent | 25.85 | 25.56 | 25.75 | 3,799,200 | -0.13 | | 0.50 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 27.19 | 26.88 | 26.97 | 18,500 | -0.11 | | 0.42 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 26.73 | 26.48 | 26.54 | 17,500 | -0.24 | | 0.90 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 26.80 | 26.64 | 26.74 | 5,100 | 0.10 | | 0.38 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 26.72 | 26.47 | 26.60 | 51,300 | -0.01 | | 0.04 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 27.13 | 26.89 | 27.12 | 14,000 | 0.16 | | 0.59 | |
| AMK | Assetmark Financial Holdings Inc | 26.09 | 25.21 | 25.83 | 181,800 | 0.14 | | 0.54 | |
| AMN | Amn Healthcare Services Inc | 59.04 | 57.27 | 58.95 | 334,600 | 1.32 | | 2.29 | |
| AMOV | America Movil A ADR | 15.72 | 15.30 | 15.66 | 4,700 | 0.49 | | 3.25 | |
| AMP | Ameriprise Financial Services | 141.3 | 139.6 | 139.8 | 564,600 | -0.5 | | 0.32 | |
| AMPY | Amplify Energy Corp | 6.610 | 6.350 | 6.410 | 131,900 | 0.010 | | 0.16 | |
| AMRC | Ameresco Inc | 14.74 | 14.33 | 14.46 | 81,700 | -0.01 | | 0.07 | |
| AMRX | Amneal Pharmaceuticals Inc | 3.050 | 2.870 | 2.900 | 1,017,800 | -0.020 | | 0.68 | |
| AMT | American Tower Corp | 223.6 | 220.6 | 222.0 | 1,511,600 | -2.2 | | 1.00 | |
| AMX | America Movil S.A.B. DE C.V. | 15.92 | 15.12 | 15.74 | 7,103,300 | 0.58 | | 3.83 | |
| AN | Autonation Inc | 50.71 | 49.93 | 50.21 | 739,400 | 0.44 | | 0.88 | |
| ANET | Arista Networks Inc | 240.0 | 235.6 | 239.1 | 446,300 | -1.9 | | 0.78 | |
| ANF | Abercrombie & Fitch Company | 15.87 | 15.29 | 15.76 | 2,186,700 | 0.44 | | 2.87 | |
| ANFI | Amira Nature Foods Ltd | 0.5675 | 0.5550 | 0.5550 | 75,200 | -0.0149 | | 2.61 | |
| ANH | Anworth Mortgage Asset Corp | 3.360 | 3.320 | 3.330 | 325,100 | -0.020 | | 0.60 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 25.63 | 25.55 | 25.55 | 2,500 | -0.05 | | 0.19 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 21.68 | 21.68 | 21.68 | 100 | 0.00 | | 0.00 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 25.50 | 25.36 | 25.45 | 2,000 | 0.07 | | 0.26 | |
| ANTM | Anthem Inc | 248.5 | 244.3 | 245.0 | 1,750,600 | -3.9 | | 1.57 | |
| AOD | Alpine Total Dynamic Dividend | 8.350 | 8.310 | 8.320 | 205,600 | -0.010 | | 0.12 | |
| AON | AON Plc | 193.0 | 190.4 | 192.9 | 513,600 | 0.6 | | 0.33 | |
| AOS | Smith [A.O.] Corp | 48.98 | 48.28 | 48.81 | 1,405,000 | 0.36 | | 0.74 | |
| AP | Ampco-Pittsburgh Corp | 3.968 | 3.810 | 3.880 | 4,300 | 0.070 | | 1.84 | |
| APA | Apache Corp | 22.83 | 21.75 | 21.76 | 6,649,100 | -0.42 | | 1.89 | |
| APAM | Artisan Partners Asset Mgmt | 26.35 | 25.76 | 25.81 | 288,000 | -0.39 | | 1.49 | |
| APD | Air Products and Chemicals | 215.7 | 213.5 | 214.2 | 581,700 | -1.0 | | 0.47 | |
| APH | Amphenol Corp | 98.88 | 98.08 | 98.78 | 1,252,100 | 0.36 | | 0.37 | |
| APHA | Aphria Inc | 5.300 | 4.850 | 4.860 | 11,426,300 | -0.570 | | 10.50 | |
| APLE | Apple Hospitality REIT Inc | 16.29 | 16.08 | 16.14 | 1,012,600 | 0.04 | | 0.25 | |
| APO | Apollo Global Management Llc C | 39.52 | 38.73 | 39.45 | 1,139,100 | 0.05 | | 0.13 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.69 | 26.54 | 26.64 | 20,300 | 0.10 | | 0.38 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 27.30 | 27.06 | 27.15 | 49,200 | 0.02 | | 0.07 | |
| APRN | Blue Apron Holdings Inc | 8.050 | 7.350 | 7.380 | 392,400 | -0.480 | | 6.11 | |
| APTS | Preferred Apartment Communities | 14.63 | 14.30 | 14.42 | 234,600 | 0.08 | | 0.56 | |
| APTV | Aptiv Plc | 89.75 | 88.26 | 89.11 | 1,182,100 | 1.06 | | 1.20 | |
| APY | Apergy Corp | 26.02 | 25.23 | 25.35 | 565,700 | -0.17 | | 0.67 | |
| AQ | Aquantia Corp | 13.25 | 13.23 | 13.24 | 1,501,100 | 0.00 | | 0.00 | |
| AQN | Algonquin Pwr & Util | 13.57 | 13.41 | 13.49 | 1,331,800 | -0.03 | | 0.22 | |
| AQNA | Algonquin Power & Utilities Corp | 28.46 | 28.06 | 28.45 | 13,100 | 0.13 | | 0.46 | |
| AQNB | Algonquin Power & Utilities Corp. 6.20% | 27.95 | 27.81 | 27.94 | 23,500 | -0.01 | | 0.04 | |
| AQUA | Evoqua Water Technologies Corp | 17.21 | 16.73 | 16.93 | 364,700 | 0.04 | | 0.24 | |
| AR | Antero Resources Corp | 2.755 | 2.610 | 2.650 | 8,934,700 | 0.000 | | 0.00 | |
| ARA | American Renal Associates | 6.691 | 6.450 | 6.630 | 118,200 | 0.160 | | 2.47 | |
| ARC | American Reprographics Company | 1.440 | 1.400 | 1.420 | 122,100 | -0.010 | | 0.70 | |
| ARCH | Arch Coal Inc | 79.95 | 75.90 | 78.84 | 106,000 | -0.20 | | 0.25 | |
| ARCO | Arcos Dorados Holdings Inc | 6.820 | 6.710 | 6.770 | 248,400 | 0.060 | | 0.89 | |
| ARD | Ardagh Group S.A. | 17.12 | 16.83 | 17.00 | 120,200 | 0.11 | | 0.65 | |
| ARDC | Ares Dynamic Credit Allocation | 14.83 | 14.74 | 14.83 | 54,300 | 0.07 | | 0.47 | |
| ARE | Alexandria Real Estate Equities | 155.5 | 152.3 | 155.3 | 475,200 | 2.0 | | 1.30 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 27.75 | 27.21 | 27.22 | 15,100 | 0.01 | | 0.04 | |
| ARE-D | Alexandria Real Estate Eq Inc [Are/Pd] | 39.04 | 38.70 | 38.70 | 234,700 | 0.12 | | 0.31 | |
| ARES | Ares Management LP | 26.85 | 26.18 | 26.38 | 364,100 | -0.36 | | 1.35 | |
| ARGD | Argo Grp Itl Snr NTS | 25.88 | 25.72 | 25.78 | 9,000 | -0.10 | | 0.39 | |
| ARGO | Argo Group Intl Hlds | 68.59 | 67.58 | 68.31 | 93,100 | 0.49 | | 0.72 | |
| ARI | Apollo Commercial Real Estate | 19.06 | 18.90 | 18.94 | 687,200 | -0.03 | | 0.16 | |
| ARL | American Realty Investors | 15.30 | 14.56 | 14.99 | 9,700 | -0.15 | | 0.99 | |
| ARLO | Arlo Technologies Inc | 3.565 | 3.390 | 3.490 | 432,700 | 0.100 | | 2.95 | |
| ARMK | Aramark Holdings Corp | 44.09 | 43.46 | 43.82 | 3,485,800 | -0.24 | | 0.54 | |
| ARNC | Arconic Inc | 27.92 | 27.47 | 27.51 | 2,876,700 | -0.35 | | 1.26 | |
| AROC | Archrock Inc | 9.750 | 9.470 | 9.680 | 539,700 | -0.030 | | 0.31 | |
| ARR | Armour Residential R | 16.90 | 16.78 | 16.89 | 503,900 | 0.11 | | 0.66 | |
| ARR-B | Armour Residential REIT Inc [Arr/Pb] | 25.15 | 25.09 | 25.11 | 13,500 | -0.01 | | 0.04 | |
| ARW | Arrow Electronics | 76.81 | 75.00 | 75.64 | 524,600 | 0.74 | | 0.99 | |
| ASA | ASA Gold and Precious Metals | 12.03 | 11.82 | 12.03 | 99,600 | 0.21 | | 1.76 | |
| ASB | Associated Banc-Corp | 20.57 | 20.20 | 20.32 | 688,000 | -0.13 | | 0.64 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 26.07 | 26.07 | 26.07 | 100 | 0.13 | | 0.49 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.89 | 25.71 | 25.80 | 3,500 | 0.03 | | 0.12 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 26.75 | 26.60 | 26.75 | 8,000 | 0.03 | | 0.11 | |
| ASC | Ardmore Shipping Corp | 9.790 | 8.960 | 9.490 | 613,800 | 0.360 | | 3.94 | |
| ASG | Liberty All-Star Growth Fund | 5.980 | 5.880 | 5.920 | 76,500 | 0.000 | | 0.00 | |
| ASGN | On Assignment | 60.47 | 59.78 | 59.97 | 273,600 | -0.21 | | 0.35 | |
| ASH | Ashland Global Holdings Inc | 78.09 | 77.23 | 77.59 | 207,600 | 0.10 | | 0.13 | |
| ASIX | Advansix Inc | 24.16 | 23.41 | 23.69 | 199,300 | 0.03 | | 0.13 | |
| ASPN | Aspen Aerogels Inc | 6.220 | 6.080 | 6.130 | 10,000 | 0.080 | | 1.32 | |
| ASR | Grupo Aeroportuario Del Sureste | 159.1 | 155.6 | 158.6 | 62,300 | 2.3 | | 1.44 | |
| ASX | Ase Industrial Holding Co. Ltd | 4.970 | 4.920 | 4.970 | 423,700 | 0.020 | | 0.40 | |
| AT | Atlantic Power Corp | 2.370 | 2.310 | 2.330 | 138,400 | -0.050 | | 2.10 | |
| ATEN | A10 Networks Inc | 6.470 | 6.370 | 6.470 | 243,400 | -0.020 | | 0.31 | |
| ATGE | Adtalem Global Education Inc | 37.12 | 36.27 | 36.50 | 662,900 | -0.19 | | 0.52 | |
| ATH | Athene Holding Ltd | 40.61 | 39.71 | 40.30 | 1,591,000 | 0.35 | | 0.88 | |
| ATH-A | Athene Hldg Ltd [Ath/Pa] | 28.03 | 27.90 | 27.99 | 38,800 | 0.03 | | 0.11 | |
| ATH-B | Antah Hldgs Ltd | 26.17 | 25.95 | 26.17 | 63,600 | 0.13 | | 0.50 | |
| ATHM | Autohome Inc | 85.00 | 83.26 | 84.73 | 643,100 | -0.18 | | 0.21 | |
| ATI | Allegheny Technologies Inc | 20.77 | 19.94 | 20.10 | 1,011,500 | -0.38 | | 1.86 | |
| ATKR | Atkore International Group | 32.45 | 31.50 | 32.31 | 460,300 | 0.75 | | 2.38 | |
| ATO | Atmos Energy Corp | 111.1 | 109.2 | 111.1 | 1,272,500 | 1.1 | | 1.02 | |
| ATR | Aptargroup | 115.6 | 114.4 | 115.5 | 213,700 | 0.3 | | 0.25 | |
| ATTO | Atento S.A. | 2.760 | 2.650 | 2.680 | 33,200 | -0.020 | | 0.74 | |
| ATU | Actuant Corp | 21.93 | 21.32 | 21.87 | 541,400 | 0.58 | | 2.72 | |
| ATUS | Altice USA Inc Cl A | 29.61 | 28.95 | 29.44 | 6,276,800 | 0.72 | | 2.51 | |
| ATV | Acorn International | 17.52 | 17.47 | 17.51 | 600 | -0.15 | | 0.85 | |
| AU | Anglogold Ashanti Ltd | 20.05 | 19.65 | 20.02 | 1,946,000 | 0.45 | | 2.30 | |
| AUO | Au Optronics Corp | 2.510 | 2.420 | 2.460 | 5,758,000 | -0.020 | | 0.81 | |
| AUY | Yamana Gold | 3.280 | 3.210 | 3.260 | 10,582,400 | 0.060 | | 1.88 | |
| AVA | Avista Corp | 47.60 | 47.09 | 47.37 | 245,300 | 0.17 | | 0.36 | |
| AVAL | Grupo Aval Acciones Y Valores S | 7.450 | 7.380 | 7.400 | 63,200 | 0.040 | | 0.54 | |
| AVB | Avalonbay Communities | 219.3 | 215.9 | 219.2 | 585,500 | 1.8 | | 0.85 | |
| AVD | American Vanguard Corp | 14.03 | 13.18 | 13.39 | 394,100 | -1.93 | | 12.60 | |
| AVH | Avianca Holdings S.A. | 4.120 | 3.810 | 4.060 | 347,800 | 0.220 | | 5.73 | |
| AVK | Advent Claymore Convertible Securities | 14.56 | 14.47 | 14.48 | 80,500 | -0.01 | | 0.07 | |
| AVLR | Avalara Inc | 73.37 | 67.56 | 68.12 | 1,361,300 | -6.11 | | 8.23 | |
| AVNS | Avanos Medical Inc | 39.43 | 38.63 | 39.06 | 172,300 | -0.17 | | 0.43 | |
| AVP | Avon Products | 4.160 | 4.060 | 4.130 | 2,605,300 | -0.010 | | 0.24 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 51.81 | 50.50 | 51.76 | 91,900 | 0.72 | | 1.41 | |
| AVTR | Avantor Inc | 14.01 | 13.54 | 13.94 | 1,901,000 | 0.16 | | 1.16 | |
| AVX | Avx Corp | 16.06 | 15.79 | 15.89 | 245,000 | -0.06 | | 0.38 | |
| AVY | Avery Dennison Corp | 115.0 | 113.3 | 114.1 | 617,600 | 0.5 | | 0.40 | |
| AVYA | Avaya Holdings Corp | 12.96 | 12.48 | 12.73 | 1,815,300 | 0.20 | | 1.60 | |
| AWF | Alliancebernstein Global High Income | 11.96 | 11.90 | 11.94 | 170,200 | 0.06 | | 0.51 | |
| AWI | Armstrong World Industries Inc | 98.43 | 96.79 | 97.75 | 228,900 | 0.37 | | 0.38 | |
| AWK | American Water Works | 121.7 | 120.2 | 121.6 | 1,081,500 | 0.8 | | 0.69 | |
| AWP | Alpine Global Premier Propertie | 6.330 | 6.250 | 6.310 | 365,400 | 0.040 | | 0.64 | |
| AWR | American States Water Company | 93.11 | 91.48 | 93.09 | 160,200 | 0.96 | | 1.04 | |
| AX | Axos Financial Inc | 29.25 | 28.52 | 28.94 | 223,200 | 0.21 | | 0.73 | |
| AXE | Anixter International Inc | 69.04 | 68.11 | 68.31 | 175,900 | -0.07 | | 0.10 | |
| AXL | American Axle & Manufacturing | 8.585 | 8.160 | 8.340 | 4,268,900 | 0.170 | | 2.08 | |
| AXO | Axos Financial Inc | 26.35 | 25.94 | 26.35 | 900 | 0.09 | | 0.33 | |
| AXP | American Express Company | 118.0 | 117.1 | 117.4 | 2,147,200 | -0.2 | | 0.15 | |
| AXR | Amrep Corp | 6.213 | 5.830 | 5.830 | 9,100 | -0.370 | | 5.97 | |
| AXS | Axis Capital Holdings | 63.42 | 62.07 | 63.15 | 811,300 | 0.43 | | 0.69 | |
| AXS-D | Axis Capital Holdings Ltd [Axs/Pd] | 25.42 | 25.28 | 25.42 | 11,200 | 0.08 | | 0.32 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 26.00 | 25.84 | 25.94 | 57,600 | 0.05 | | 0.19 | |
| AXTA | Axalta Coating Systems Ltd | 29.15 | 28.68 | 28.72 | 1,779,800 | -0.08 | | 0.28 | |
| AYI | Acuity Brands Inc | 124.1 | 119.6 | 123.3 | 473,300 | -1.5 | | 1.21 | |
| AYR | Aircastle Ltd | 23.16 | 22.85 | 23.11 | 397,500 | 0.22 | | 0.96 | |
| AYX | Alteryx Inc | 109.8 | 101.5 | 103.2 | 2,680,100 | -9.1 | | 8.07 | |
| AZN | Astrazeneca Plc | 44.03 | 43.63 | 43.79 | 1,668,100 | -0.42 | | 0.95 | |
| AZO | Autozone | 1,111 | 1,097 | 1,107 | 164,900 | 3 | | 0.23 | |
| AZRE | Azure Power Global Ltd | 12.39 | 12.21 | 12.39 | 18,500 | 0.09 | | 0.73 | |
| AZUL | Azul S.A. ADR | 36.91 | 36.00 | 36.82 | 368,000 | 0.07 | | 0.19 | |
| AZZ | Azz Inc | 39.26 | 38.42 | 38.74 | 116,900 | -0.13 | | 0.33 | |