| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 65.48 | 64.28 | 64.66 | 2,449,200 | -0.84 |  | 1.28 |   |
| AA | Alcoa Corp | 42.24 | 41.09 | 42.03 | 2,264,900 | 0.58 |  | 1.40 | |
| AAC | Aac Holdings Inc | 10.270 | 9.840 | 9.880 | 234,400 | -0.280 | | 2.76 | |
| AAN | Aaron's Inc | 49.54 | 48.35 | 49.20 | 354,300 | 0.67 | | 1.38 | |
| AAP | Advance Auto Parts Inc | 160.2 | 159.0 | 159.7 | 965,900 | 0.2 | | 0.14 | |
| AAT | American Assets Trust | 39.41 | 39.02 | 39.40 | 177,300 | 0.35 | | 0.90 | |
| AAV | Advantage Oil & Gas Ltd | 3.025 | 2.900 | 3.000 | 60,900 | 0.100 | | 3.45 | |
| AB | Alliancebernstein Holding LP | 30.05 | 29.75 | 29.75 | 155,700 | -0.15 | | 0.50 | |
| ABB | Abb Ltd | 22.61 | 22.31 | 22.54 | 1,361,600 | 0.24 | | 1.08 | |
| ABBV | Abbvie Inc | 99.15 | 96.42 | 98.81 | 6,307,300 | 0.59 | | 0.60 | |
| ABC | Amerisourcebergen Corp | 88.47 | 86.38 | 87.72 | 1,298,800 | 0.90 | | 1.04 | |
| ABEV | Ambev S.A. | 4.935 | 4.715 | 4.910 | 51,732,600 | 0.050 | | 1.03 | |
| ABG | Asbury Automotive Group Inc | 74.80 | 74.15 | 74.75 | 121,200 | 0.35 | | 0.47 | |
| ABM | ABM Industries Incorporated | 31.86 | 31.37 | 31.85 | 159,900 | 0.38 | | 1.21 | |
| ABR | Arbor Realty Trust | 11.64 | 11.48 | 11.62 | 1,025,800 | 0.09 | | 0.78 | |
| ABR-A | Arbor Realty Trust Inc | 25.65 | 25.59 | 25.65 | 1,000 | 0.08 | | 0.31 | |
| ABR-B | Arbor Realty Trust Inc | 25.47 | 25.45 | 25.47 | 3,900 | 0.06 | | 0.24 | |
| ABR-C | Arbor Realty Trust | 26.22 | 25.94 | 26.10 | 1,500 | 0.01 | | 0.02 | |
| ABT | Abbott Laboratories | 64.92 | 64.03 | 64.72 | 4,768,200 | 0.56 | | 0.87 | |
| ABX | Barrick Gold Corp | 10.16 | 9.85 | 10.02 | 17,193,200 | 0.16 | | 1.62 | |
| AC | Associated Capital Group Inc | 37.90 | 36.65 | 37.15 | 9,400 | -0.15 | | 0.40 | |
| ACC | American Campus Communities Inc | 42.08 | 41.36 | 42.07 | 384,100 | 0.64 | | 1.54 | |
| ACCO | Acco Brands Corp | 12.15 | 11.85 | 12.05 | 598,800 | 0.20 | | 1.69 | |
| ACH | Aluminum Corporation of China Ltd | 9.870 | 9.670 | 9.840 | 86,100 | -0.010 | | 0.10 | |
| ACM | Aecom Technology Corp | 33.04 | 32.64 | 32.91 | 672,800 | 0.23 | | 0.70 | |
| ACN | Accenture Plc | 165.2 | 163.1 | 164.9 | 2,717,400 | 2.0 | | 1.23 | |
| ACP | Avenue Income Credit Strategies | 14.23 | 14.11 | 14.21 | 69,200 | -0.12 | | 0.84 | |
| ACRE | Ares Commercial Real Estate Cor | 14.14 | 14.03 | 14.13 | 87,100 | 0.05 | | 0.36 | |
| ACV | Allianzgi Diversified Income & | 24.72 | 24.48 | 24.72 | 51,500 | 0.05 | | 0.20 | |
| ADC | Agree Realty Corp | 56.09 | 55.38 | 55.89 | 91,200 | 0.44 | | 0.79 | |
| ADM | Archer Daniels Midland Company | 50.77 | 50.00 | 50.55 | 6,010,700 | 0.40 | | 0.80 | |
| ADNT | Adient Plc | 46.01 | 44.36 | 45.67 | 1,728,400 | 0.65 | | 1.44 | |
| ADS | Alliance Data Systems Corp | 238.4 | 232.8 | 238.0 | 308,700 | 3.0 | | 1.29 | |
| ADSW | Advanced Disposal Services Inc | 25.65 | 25.26 | 25.41 | 432,300 | 0.09 | | 0.36 | |
| ADT | ADT Inc. | 8.770 | 8.600 | 8.710 | 1,376,700 | -0.010 | | 0.11 | |
| ADX | Adams Express Company | 16.16 | 16.13 | 16.15 | 78,100 | 0.00 |  | 0.00 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 25.13 | 24.97 | 25.06 | 9,900 | 0.13 | | 0.52 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 26.16 | 26.10 | 26.16 | 6,500 | 0.09 | | 0.35 | |
| AEE | Ameren Corp | 64.96 | 64.19 | 64.76 | 1,795,900 | 0.31 | | 0.48 | |
| AEG | Aegon N.V. | 6.010 | 5.970 | 6.010 | 2,134,600 | -0.180 | | 2.91 | |
| AEH | Aegon N.V. Perp Cap Secs | 26.03 | 25.97 | 26.01 | 34,100 | 0.02 | | 0.08 | |
| AEL | American Equity Investment Life | 37.49 | 36.87 | 37.36 | 326,400 | 0.29 | | 0.78 | |
| AEM | Agnico-Eagle Mines Ltd | 35.83 | 34.81 | 35.56 | 3,238,800 | 1.01 | | 2.92 | |
| AEO | American Eagle Outfitters | 28.06 | 27.05 | 27.90 | 3,404,100 | 0.88 | | 3.26 | |
| AEP | American Electric Power Company | 72.91 | 72.14 | 72.50 | 2,134,200 | 0.16 | | 0.22 | |
| AER | Aercap Holdings N.V. | 56.80 | 56.16 | 56.56 | 708,200 | -0.07 | | 0.12 | |
| AES | The Aes Corp | 13.99 | 13.70 | 13.94 | 4,541,700 | 0.07 | | 0.50 | |
| AET | Aetna Inc | 199.3 | 198.0 | 198.9 | 879,400 | 0.4 | | 0.20 | |
| AFB | Alliance National Municipal | 12.58 | 12.54 | 12.57 | 73,100 | 0.01 | | 0.08 | |
| AFC | Allied Capital Corp | 25.67 | 25.60 | 25.67 | 3,400 | 0.10 | | 0.39 | |
| AFG | American Financial Group | 113.5 | 112.2 | 113.3 | 180,500 | 0.5 | | 0.44 | |
| AFGE | American Financial Group Inc | 25.80 | 25.75 | 25.76 | 9,800 | -0.03 | | 0.12 | |
| AFGH | American Financial Group Inc | 25.47 | 25.33 | 25.35 | 7,700 | -0.03 | | 0.12 | |
| AFI | Armstrong Flooring Inc | 17.50 | 17.11 | 17.46 | 124,900 | 0.25 | | 1.45 | |
| AFL | Aflac Incorporated | 46.85 | 46.48 | 46.76 | 2,895,300 | 0.26 | | 0.56 | |
| AFS-A | Amtrust Financial Services Inc | 18.44 | 18.12 | 18.40 | 6,000 | 0.09 | | 0.49 | |
| AFS-B | Amtrust Financial Services Dep Pfd | 19.68 | 19.50 | 19.57 | 11,900 | -0.19 | | 0.96 | |
| AFS-C | Amtrust Financial Services Series C | 20.65 | 20.54 | 20.58 | 4,500 | 0.06 | | 0.29 | |
| AFS-D | Amtrust Financial Services Dep Pfd | 21.55 | 21.15 | 21.55 | 6,700 | 0.25 | | 1.17 | |
| AFS-E | Amtrust Financial Services Inc Prf | 22.65 | 22.31 | 22.62 | 6,800 | 0.21 | | 0.95 | |
| AFS-F | Amtrust Financial Services Inc | 19.09 | 18.71 | 19.03 | 7,500 | 0.03 | | 0.16 | |
| AFSS | Amtrust Financial Services Inc | 24.60 | 24.50 | 24.54 | 2,000 | 0.01 | | 0.04 | |
| AFST | Amtrust Financial Services Inc | 24.90 | 24.69 | 24.80 | 5,300 | -0.04 | | 0.16 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 16.23 | 16.18 | 16.20 | 46,000 | -0.10 | | 0.61 | |
| AG | First Majestic Silver | 5.300 | 5.070 | 5.250 | 4,643,400 | 0.180 | | 3.55 | |
| AGC | Advent Claymore Convertible Securities | 5.620 | 5.580 | 5.610 | 87,600 | 0.020 | | 0.36 | |
| AGCO | Agco Corp | 60.29 | 58.13 | 60.01 | 843,800 | 1.73 | | 2.97 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.38 | 10.33 | 10.35 | 22,400 | -0.03 | | 0.29 | |
| AGI | Alamos Gold Inc | 4.460 | 4.280 | 4.380 | 2,345,200 | 0.100 | | 2.34 | |
| AGM | Federal Agricultural Mortgage Corp | 77.15 | 75.09 | 76.73 | 90,100 | -0.10 | | 0.13 | |
| AGM-A | Federal Agricultural Mortgage | 25.26 | 25.21 | 25.21 | 800 | 0.00 | | 0.00 | |
| AGM-B | Federal Ag | 25.87 | 25.82 | 25.82 | 1,800 | 0.01 | | 0.04 | |
| AGM-C | Federal Agricultural Mortgage | 26.00 | 26.00 | 26.00 | 500 | 0.00 | | 0.00 | |
| AGM.A | Federal Agricultural Mortgage Corp | 70.83 | 70.00 | 70.00 | 1,000 | 0.07 | | 0.10 | |
| AGN | Allergan Plc | 186.5 | 183.3 | 185.6 | 1,378,200 | 1.4 | | 0.75 | |
| AGO | Assured Guaranty Ltd | 42.19 | 41.12 | 42.02 | 693,900 | 0.12 | | 0.29 | |
| AGO-B | Assured Guaranty Ltd [B] | 25.97 | 25.90 | 25.90 | 3,900 | -0.03 | | 0.12 | |
| AGO-E | Assured Guaranty Ltd [E] | 25.45 | 25.37 | 25.44 | 5,100 | 0.08 | | 0.32 | |
| AGO-F | Assured Guaranty Ltd [F] | 24.89 | 24.80 | 24.80 | 3,100 | 0.02 | | 0.08 | |
| AGR | Avangrid Inc | 50.56 | 49.86 | 50.42 | 651,300 | 0.49 | | 0.98 | |
| AGRO | Adecoagro S.A. | 8.650 | 8.220 | 8.470 | 597,300 | 0.210 | | 2.54 | |
| AGS | Playags Inc. | 32.17 | 29.92 | 30.88 | 745,200 | 0.58 | | 1.91 | |
| AGX | Argan Inc | 39.45 | 38.75 | 39.10 | 150,800 | 0.25 | | 0.64 | |
| AHC | A.H. Belo Corp | 4.550 | 4.400 | 4.450 | 20,900 | 0.000 | | 0.00 | |
| AHH | Armada Hoffler Properties Inc | 16.01 | 15.75 | 15.99 | 395,900 | 0.14 | | 0.88 | |
| AHL | Aspen Insurance Holdings | 37.20 | 36.45 | 36.50 | 491,600 | -0.60 | | 1.62 | |
| AHL-C | Aspen Ins Pfd Inc | 25.82 | 25.71 | 25.72 | 23,000 | 0.08 | | 0.31 | |
| AHL-D | Aspen Insurance Holdings Ltd | 24.77 | 24.63 | 24.77 | 9,000 | 0.12 | | 0.49 | |
| AHT | Ashford Hospitality Trust Inc | 6.490 | 6.350 | 6.470 | 449,200 | 0.060 | | 0.94 | |
| AHT-D | Ashford Hosp D Pfd | 26.20 | 25.99 | 26.20 | 3,600 | 0.12 | | 0.46 | |
| AHT-F | Ashford Hospitality Trust Inc | 23.87 | 23.70 | 23.87 | 1,500 | 0.17 | | 0.72 | |
| AHT-G | Ashford Hospitality Trust Inc | 23.89 | 23.63 | 23.80 | 22,600 | 0.12 | | 0.51 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 24.10 | 24.05 | 24.05 | 2,900 | -0.07 | | 0.29 | |
| AHT-I | Ashford Hospitality Trust Inc. 7.50% | 23.98 | 23.81 | 23.94 | 8,400 | 0.04 | | 0.17 | |
| AI | Arlington Asset Investment Corp | 10.25 | 10.12 | 10.20 | 250,700 | 0.05 | | 0.49 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 24.49 | 24.49 | 24.49 | 200 | 0.00 | | 0.00 | |
| AIC | Arlington Asset Investment Cor | 24.14 | 24.14 | 24.14 | 1,100 | 0.09 | | 0.35 | |
| AIF | Apollo Tactical Income Fund Inc | 15.61 | 15.54 | 15.61 | 63,600 | -0.08 | | 0.51 | |
| AIG | American International Group | 52.77 | 52.08 | 52.58 | 4,425,400 | 0.12 | | 0.23 | |
| AIG.W | American International Group | 14.65 | 14.16 | 14.39 | 43,200 | -0.19 | | 1.30 | |
| AIN | Albany International Corp | 77.20 | 75.90 | 76.90 | 298,900 | 1.15 | | 1.52 | |
| AIR | AAR Corp | 44.86 | 44.00 | 44.73 | 137,200 | 0.39 | | 0.88 | |
| AIT | Applied Industrial Technologies | 76.90 | 76.30 | 76.40 | 183,800 | 0.00 | | 0.00 | |
| AIV | Apartment Investment and Management | 43.91 | 43.39 | 43.91 | 680,300 | 0.41 | | 0.94 | |
| AIV-A | Apartment Investment and Manag | 26.05 | 25.94 | 26.05 | 800 | 0.07 | | 0.25 | |
| AIW | Arlington Asset Investment Cor | 24.20 | 24.10 | 24.10 | 2,100 | -0.10 | | 0.41 | |
| AIY | Apollo Investment Corp | 25.18 | 25.16 | 25.17 | 4,800 | 0.01 | | 0.04 | |
| AIZ | Assurant Inc | 107.1 | 105.1 | 105.3 | 516,700 | -0.8 | | 0.74 | |
| AIZP | Assurant Inc. 6.50% Series D Mandatory | 113.5 | 113.5 | 113.5 | 200 | -0.4 | | 0.32 | |
| AJG | Arthur J. Gallagher & Co | 72.38 | 71.84 | 72.21 | 795,300 | 0.30 | | 0.42 | |
| AJRD | Aerojet Rocketdyne Holdings | 35.95 | 34.96 | 35.85 | 591,700 | -0.16 | | 0.44 | |
| AJX | Great Ajax Corp | 13.58 | 13.43 | 13.50 | 27,600 | -0.01 | | 0.07 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.33 | 25.20 | 25.25 | 1,700 | 0.10 | | 0.38 | |
| AKO.A | Embotell Andina Sa Cl A | 20.23 | 20.15 | 20.15 | 400 | 0.24 | | 1.21 | |
| AKO.B | Embotell Andna Sa Cl B | 23.00 | 22.83 | 22.86 | 2,700 | 0.11 | | 0.48 | |
| AKP | Alliance California Muni | 13.51 | 13.30 | 13.51 | 57,600 | 0.22 | | 1.66 | |
| AKR | Acadia Realty Trust | 28.27 | 27.79 | 28.27 | 383,900 | 0.43 | | 1.54 | |
| AKS | AK Steel Holding Corp | 4.380 | 4.210 | 4.370 | 10,787,100 | 0.130 | | 3.07 | |
| AL | Air Lease Corporation Class A C | 45.70 | 45.23 | 45.46 | 479,700 | 0.03 | | 0.07 | |
| ALB | Albemarle Corp | 96.72 | 94.28 | 95.44 | 1,334,800 | -1.62 | | 1.67 | |
| ALE | Allete Inc | 79.42 | 78.53 | 78.96 | 168,900 | 0.33 | | 0.42 | |
| ALEX | Alexander and Baldwin Inc | 24.03 | 23.77 | 24.01 | 111,300 | 0.16 | | 0.67 | |
| ALG | Alamo Group | 98.12 | 96.54 | 97.87 | 226,300 | 0.85 | | 0.88 | |
| ALK | Alaska Air Group | 65.44 | 64.37 | 65.00 | 1,592,700 | 0.69 | | 1.07 | |
| ALL | Allstate Corp | 100.2 | 99.4 | 100.0 | 1,140,100 | 0.1 | | 0.13 | |
| ALL-A | Allstate Corporation Pfd | 25.30 | 25.28 | 25.28 | 13,400 | 0.00 | | 0.00 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 25.86 | 25.75 | 25.80 | 22,500 | -0.01 | | 0.04 | |
| ALL-C | The Allstate Corp | 25.63 | 25.54 | 25.57 | 24,400 | 0.04 | | 0.16 | |
| ALL-D | Allstate Corp | 25.75 | 25.72 | 25.72 | 900 | -0.01 | | 0.02 | |
| ALL-E | The Allstate Corp | 25.75 | 25.73 | 25.75 | 32,000 | 0.00 | | 0.00 | |
| ALL-F | The Allstate Corp | 26.26 | 26.11 | 26.23 | 8,800 | -0.03 | | 0.11 | |
| ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 25.96 | 25.87 | 25.90 | 43,200 | -0.02 | | 0.08 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 26.43 | 26.24 | 26.42 | 48,700 | 0.20 | | 0.75 | |
| ALLE | Allegion Plc Ordinary Shares Wh | 86.99 | 85.21 | 86.70 | 485,600 | 1.27 | | 1.49 | |
| ALLY | Ally Financial | 27.15 | 26.94 | 26.95 | 2,853,300 | -0.15 | | 0.55 | |
| ALP-Q | Alabama Power Co. Pfd | 25.23 | 25.08 | 25.10 | 9,000 | -0.03 | | 0.12 | |
| ALSN | Allison Transmission Holdings | 47.91 | 46.71 | 47.83 | 1,294,200 | 0.89 | | 1.90 | |
| ALV | Autoliv Inc | 92.91 | 91.60 | 92.65 | 393,600 | 0.89 | | 0.97 | |
| ALX | Alexander's Inc | 371.8 | 368.1 | 369.9 | 2,700 | 0.4 | | 0.12 | |
| AM | Antero Resources Midstream Llc | 31.12 | 30.28 | 30.80 | 412,000 | 0.52 | | 1.72 | |
| AMBR | Amber Road Inc | 8.560 | 8.320 | 8.440 | 47,300 | 0.020 | | 0.24 | |
| AMC | Amc Entertainment Holdings Inc | 18.80 | 17.98 | 18.35 | 1,957,000 | 0.25 | | 1.38 | |
| AME | Amtek Inc | 76.47 | 75.51 | 76.31 | 1,422,600 | 0.58 | | 0.77 | |
| AMG | Affiliated Managers Group | 147.2 | 145.4 | 146.6 | 372,700 | 0.3 | | 0.21 | |
| AMGP | Antero Midstream Gp LP | 19.02 | 18.62 | 18.88 | 541,700 | 0.16 | | 0.85 | |
| AMH | American Homes 4 Rent | 23.01 | 22.75 | 23.00 | 1,285,300 | 0.19 | | 0.83 | |
| AMH-D | American Homes 4 Rent | 26.41 | 26.30 | 26.34 | 15,600 | -0.02 | | 0.08 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 26.09 | 25.87 | 26.08 | 1,600 | 0.12 | | 0.46 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 24.44 | 24.44 | 24.44 | 200 | 0.04 | | 0.16 | |
| AMH-G | American Homes 4 Rent Series G Pfd | 24.40 | 24.05 | 24.30 | 22,500 | -0.10 | | 0.41 | |
| AMID | American Midstreampartners LP | 6.650 | 6.350 | 6.400 | 359,700 | -0.150 | | 2.29 | |
| AMN | Amn Healthcare Services Inc | 57.95 | 57.10 | 57.20 | 214,000 | -0.15 | | 0.26 | |
| AMOV | America Movil A ADR | 16.25 | 16.20 | 16.20 | 200 | -0.12 | | 0.74 | |
| AMP | Ameriprise Financial Services | 139.8 | 137.8 | 139.5 | 737,600 | 0.8 | | 0.55 | |
| AMRC | Ameresco Inc | 14.95 | 14.78 | 14.85 | 80,000 | 0.15 | | 1.02 | |
| AMRX | Amneal Pharmaceuticals Inc. | 21.72 | 21.26 | 21.52 | 1,113,600 | -0.11 | | 0.51 | |
| AMT | American Tower Corp | 151.2 | 149.7 | 151.2 | 1,541,900 | 1.5 | | 0.97 | |
| AMX | America Movil S.A.B. De C.V. | 16.68 | 16.23 | 16.62 | 1,555,300 | 0.25 | | 1.53 | |
| AN | Autonation Inc | 46.62 | 45.97 | 46.38 | 750,400 | 0.35 | | 0.76 | |
| ANDV | Andeavor | 145.3 | 143.5 | 144.8 | 965,700 | 0.6 | | 0.42 | |
| ANDX | Andeavor Logistics LP | 49.20 | 48.76 | 49.04 | 395,100 | 0.19 | | 0.39 | |
| ANET | Arista Networks Inc | 270.5 | 265.8 | 269.0 | 457,300 | 1.1 | | 0.41 | |
| ANF | Abercrombie & Fitch Company | 27.93 | 27.05 | 27.63 | 1,642,000 | 0.26 | | 0.95 | |
| ANFI | Amira Nature Foods Ltd | 1.650 | 1.610 | 1.630 | 147,300 | -0.020 | | 1.21 | |
| ANH | Anworth Mortgage Asset Corp | 4.870 | 4.830 | 4.840 | 520,700 | 0.010 | | 0.21 | |
| ANH-A | Anworth Mtg Pfd A | 26.60 | 26.58 | 26.58 | 5,000 | -0.01 | | 0.04 | |
| ANH-B | Anworth 6.25 Pr S B | 26.00 | 25.98 | 26.00 | 1,000 | 0.00 | | 0.00 | |
| ANH-C | Anworth Mortgage Asset Corpora | 25.30 | 25.13 | 25.30 | 1,200 | 0.04 | | 0.16 | |
| ANTM | Anthem Inc | 267.3 | 263.9 | 264.0 | 940,000 | -2.6 | | 0.97 | |
| ANW | Aegean Marine Petroleum Network | 2.070 | 1.930 | 1.960 | 1,044,200 | -0.130 | | 6.22 | |
| AOD | Alpine Total Dynamic Dividend | 8.740 | 8.700 | 8.720 | 219,800 | -0.050 | | 0.57 | |
| AOI | Alliance One International | 18.00 | 16.55 | 17.75 | 259,200 | 1.05 | | 6.29 | |
| AON | AON Plc | 143.9 | 142.8 | 143.5 | 895,000 | 0.6 | | 0.44 | |
| AOS | Smith [A.O.] Corp | 58.44 | 58.02 | 58.33 | 1,318,700 | 0.11 | | 0.19 | |
| AP | Ampco-Pittsburgh Corp | 8.050 | 7.350 | 7.500 | 73,500 | -0.450 | | 5.66 | |
| APA | Apache Corp | 42.70 | 41.78 | 42.00 | 2,247,100 | -0.17 | | 0.40 | |
| APAM | Artisan Partners Asset Manageme | 33.50 | 32.00 | 32.40 | 252,400 | 0.20 | | 0.62 | |
| APB | Asia Pacific Fund Inc | 13.40 | 12.98 | 13.35 | 27,900 | 0.29 | | 2.22 | |
| APC | Anadarko Petroleum Corp | 62.94 | 61.75 | 62.05 | 4,882,800 | -0.26 | | 0.42 | |
| APD | Air Products and Chemicals | 166.6 | 164.1 | 166.6 | 1,290,400 | 1.9 | | 1.15 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 16.74 | 16.48 | 16.73 | 11,200 | 0.12 | | 0.72 | |
| APH | Amphenol Corp | 94.26 | 93.57 | 94.05 | 1,103,600 | -0.01 | | 0.01 | |
| APLE | Apple Hospitality REIT Inc | 17.80 | 17.62 | 17.65 | 1,582,000 | -0.04 | | 0.23 | |
| APO | Apollo Global Management Llc C | 33.76 | 33.28 | 33.72 | 472,100 | 0.09 | | 0.27 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 25.59 | 25.50 | 25.59 | 8,900 | 0.02 | | 0.08 | |
| APO-B | Apollo Global Management Llc Pfd Ser B | 25.27 | 25.16 | 25.25 | 36,000 | 0.00 | | 0.00 | |
| APRN | Blue Apron Holdings Inc | 2.200 | 2.100 | 2.190 | 2,144,900 | 0.080 | | 3.79 | |
| APTS | Preferred Apartment Communities | 17.88 | 17.63 | 17.86 | 207,700 | 0.29 | | 1.65 | |
| APTV | Aptiv Plc | 93.02 | 91.21 | 92.76 | 1,043,600 | 0.98 | | 1.07 | |
| APU | Amerigas Partners LP | 41.18 | 40.78 | 40.81 | 180,400 | -0.08 | | 0.20 | |
| APY | Apergy Corp. | 43.46 | 42.22 | 43.15 | 367,400 | -0.21 | | 0.48 | |
| AQ | Aquantia Corp | 12.25 | 11.91 | 12.16 | 99,400 | 0.04 | | 0.33 | |
| AQN | Algonquin Pwr & Util | 10.44 | 10.21 | 10.43 | 121,100 | 0.25 | | 2.46 | |
| AQUA | Evoqua Water Technologies Corp | 19.07 | 18.68 | 18.72 | 286,100 | -0.10 | | 0.53 | |
| AR | Antero Resources Corp | 17.67 | 17.40 | 17.50 | 1,683,000 | 0.03 | | 0.17 | |
| ARA | American Renal Associates Holdi | 20.93 | 20.21 | 20.76 | 94,300 | -0.03 | | 0.14 | |
| ARC | American Reprographics Company | 3.400 | 3.050 | 3.220 | 396,000 | 0.020 | | 0.63 | |
| ARCH | Arch Coal Inc | 90.64 | 88.87 | 89.80 | 256,700 | 0.65 | | 0.73 | |
| ARCO | Arcos Dorados Holdings Inc | 6.750 | 6.600 | 6.650 | 655,200 | -0.100 | | 1.48 | |
| ARD | Ardagh Group S.A. | 16.09 | 15.57 | 15.92 | 29,800 | 0.28 | | 1.79 | |
| ARDC | Ares Dynamic Credit Allocation | 16.07 | 15.99 | 16.03 | 52,200 | -0.01 | | 0.06 | |
| ARE | Alexandria Real Estate Equities | 129.8 | 128.3 | 129.8 | 433,400 | 1.1 | | 0.89 | |
| ARE-A | Alexandria Real Estate Equities | 26.95 | 26.90 | 26.91 | 6,800 | 0.07 | | 0.26 | |
| ARE-D | Alexandria Real Estate Equitie | 35.54 | 35.13 | 35.54 | 1,900 | 0.29 | | 0.82 | |
| ARES | Ares Management LP | 21.05 | 20.70 | 20.80 | 637,600 | 0.00 | | 0.00 | |
| ARGD | Argo Grp Itl Snr NTS | 25.46 | 25.38 | 25.46 | 2,700 | 0.09 | | 0.35 | |
| ARGO | Argo Group Intl Hlds | 62.00 | 61.23 | 61.55 | 87,500 | 0.05 | | 0.08 | |
| ARI | Apollo Commercial Real Estate | 19.25 | 19.14 | 19.24 | 839,400 | 0.07 | | 0.37 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.60 | 25.56 | 25.58 | 6,000 | 0.00 | | 0.00 | |
| ARL | American Realty Investors | 18.46 | 18.17 | 18.17 | 1,300 | -0.37 | | 2.00 | |
| ARLO | Arlo Technologies Inc. | 20.01 | 19.00 | 19.38 | 519,600 | -0.64 | | 3.20 | |
| ARMK | Aramark Holdings Corp | 41.03 | 40.59 | 40.60 | 1,064,900 | -0.25 | | 0.61 | |
| ARNC | Arconic Inc | 20.97 | 20.63 | 20.88 | 1,562,700 | 0.18 | | 0.87 | |
| AROC | Archrock Inc | 12.05 | 11.83 | 12.00 | 497,600 | 0.05 | | 0.42 | |
| ARR | Armour Residential R | 23.87 | 23.65 | 23.82 | 358,700 | 0.04 | | 0.17 | |
| ARR-A | Armour Residential REIT Inc | 25.47 | 25.46 | 25.46 | 2,800 | 0.02 | | 0.07 | |
| ARR-B | Armour Residential REIT Inc | 25.06 | 24.98 | 25.06 | 9,100 | 0.06 | | 0.24 | |
| ARW | Arrow Electronics | 78.15 | 76.36 | 78.01 | 800,000 | 1.17 | | 1.52 | |
| ASA | ASA Gold and Precious Metals | 8.790 | 8.610 | 8.740 | 122,700 | 0.180 | | 2.10 | |
| ASB | Associated Banc-Corp | 27.40 | 27.10 | 27.30 | 742,500 | 0.05 | | 0.18 | |
| ASB-C | Associated Banc-Corp Depositary | 26.03 | 26.03 | 26.03 | 100 | 0.00 | | 0.00 | |
| ASB-D | Associated Banc-Corp | 24.84 | 24.79 | 24.79 | 49,900 | -0.01 | | 0.04 | |
| ASC | Ardmore Shipping Corp | 6.600 | 6.500 | 6.500 | 133,700 | -0.050 | | 0.76 | |
| ASG | Liberty All-Star Growth Fund | 6.600 | 6.460 | 6.490 | 58,100 | 0.000 | | 0.00 | |
| ASGN | On Assignment | 91.50 | 90.02 | 90.88 | 257,800 | -0.39 | | 0.43 | |
| ASH | Ashland Global Holdings Inc | 85.16 | 84.24 | 84.82 | 289,800 | 0.24 | | 0.28 | |
| ASIX | Advansix Inc | 33.21 | 32.29 | 32.32 | 248,400 | -0.83 | | 2.50 | |
| ASPN | Aspen Aerogels Inc | 4.880 | 4.790 | 4.790 | 21,600 | -0.010 | | 0.21 | |
| ASR | Grupo Aeroportuario Del Sureste | 178.3 | 170.1 | 172.9 | 34,300 | -5.6 | | 3.14 | |
| ASX | Ase Industrial Holding Co. Ltd | 4.770 | 4.730 | 4.760 | 524,300 | 0.010 | | 0.21 | |
| AT | Atlantic Power Corp | 2.200 | 2.100 | 2.200 | 781,000 | 0.100 | | 4.76 | |
| ATEN | A10 Networks Inc | 6.860 | 6.780 | 6.820 | 163,500 | 0.010 | | 0.15 | |
| ATGE | Adtalem Global Education Inc | 49.10 | 44.70 | 47.20 | 2,213,600 | -8.55 | | 15.34 | |
| ATH | Athene Holding Ltd | 50.10 | 49.44 | 49.98 | 982,800 | 0.41 | | 0.83 | |
| ATHM | Autohome Inc | 79.12 | 77.07 | 78.28 | 1,196,300 | -0.04 | | 0.05 | |
| ATI | Allegheny Technologies Inc | 25.77 | 25.06 | 25.71 | 1,172,200 | 0.31 | | 1.22 | |
| ATKR | Atkore International Group | 27.27 | 26.27 | 27.21 | 506,100 | 0.94 | | 3.58 | |
| ATO | Atmos Energy Corp | 94.85 | 94.01 | 94.34 | 302,800 | 0.16 | | 0.17 | |
| ATR | Aptargroup | 103.0 | 101.4 | 102.8 | 131,900 | 1.1 | | 1.07 | |
| ATTO | Atento S.A. | 6.025 | 5.800 | 6.000 | 68,400 | 0.250 | | 4.35 | |
| ATU | Actuant Corp | 29.25 | 28.90 | 29.15 | 197,100 | 0.25 | | 0.87 | |
| ATUS | Altice USA Inc Class A | 17.55 | 17.25 | 17.50 | 2,707,200 | -0.17 | | 0.96 | |
| ATV | Acorn International | 19.70 | 18.32 | 19.55 | 3,000 | 1.20 | | 6.54 | |
| AU | Anglogold Ashanti Ltd | 7.470 | 7.075 | 7.240 | 7,501,900 | 0.080 | | 1.12 | |
| AUO | Au Optronics Corp | 4.380 | 4.240 | 4.360 | 848,300 | 0.170 | | 4.06 | |
| AUY | Yamana Gold | 2.730 | 2.610 | 2.700 | 18,141,700 | 0.110 | | 4.25 | |
| AVA | Avista Corp | 51.71 | 51.30 | 51.59 | 196,000 | 0.30 | | 0.58 | |
| AVAL | Grupo Aval Acciones Y Valores S | 7.850 | 7.760 | 7.800 | 256,300 | 0.040 | | 0.52 | |
| AVB | Avalonbay Communities | 183.3 | 180.8 | 183.2 | 541,700 | 1.9 | | 1.04 | |
| AVD | American Vanguard Corp | 19.75 | 19.30 | 19.45 | 135,900 | -0.25 | | 1.27 | |
| AVH | Avianca Holdings S.A. | 5.900 | 5.785 | 5.850 | 59,900 | -0.050 | | 0.85 | |
| AVK | Advent Claymore Convertible Securities | 15.50 | 15.44 | 15.50 | 41,000 | 0.03 | | 0.19 | |
| AVLR | Avalara Inc. | 39.98 | 37.88 | 39.25 | 293,000 | -0.51 | | 1.28 | |
| AVNS | Avanos Medical Inc. | 65.32 | 63.59 | 65.16 | 216,500 | 1.41 | | 2.21 | |
| AVP | Avon Products | 2.110 | 2.000 | 2.040 | 8,635,700 | -0.010 | | 0.49 | |
| AVX | Avx Corp | 19.78 | 19.37 | 19.75 | 828,300 | 0.06 | | 0.30 | |
| AVY | Avery Dennison Corp | 107.8 | 106.1 | 107.0 | 581,300 | -0.4 | | 0.34 | |
| AVYA | Avaya Holdings Corp | 22.05 | 21.57 | 21.98 | 483,700 | 0.24 | | 1.10 | |
| AWF | Alliancebernstein Global High Income | 11.62 | 11.58 | 11.58 | 213,300 | -0.04 | | 0.34 | |
| AWI | Armstrong World Industries Inc | 70.40 | 69.85 | 70.00 | 189,100 | 0.05 | | 0.07 | |
| AWK | American Water Works | 89.93 | 88.78 | 89.49 | 571,600 | 0.53 | | 0.60 | |
| AWP | Alpine Global Premier Propertie | 6.270 | 6.235 | 6.270 | 100,300 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 60.48 | 59.91 | 60.44 | 102,100 | 0.40 | | 0.67 | |
| AXE | Anixter International Inc | 72.10 | 71.23 | 71.95 | 197,500 | 0.55 | | 0.77 | |
| AXL | American Axle & Manufacturing | 17.50 | 16.44 | 17.35 | 2,382,800 | 0.66 | | 3.95 | |
| AXP | American Express Company | 103.3 | 102.1 | 103.0 | 1,950,700 | 0.4 | | 0.37 | |
| AXR | Amrep Corp | 7.400 | 7.400 | 7.400 | 1,400 | 0.030 | | 0.41 | |
| AXS | Axis Capital Holdings | 56.28 | 55.42 | 56.15 | 500,800 | 0.32 | | 0.57 | |
| AXS-D | Axis Capital Holdings Ltd | 25.02 | 24.72 | 24.72 | 22,100 | -0.13 | | 0.52 | |
| AXS-E | Axis Capital Holdings Ltd | 24.89 | 24.73 | 24.87 | 36,900 | 0.08 | | 0.32 | |
| AXTA | Axalta Coating Systems Ltd | 30.05 | 29.79 | 30.03 | 802,300 | 0.09 | | 0.30 | |
| AYI | Acuity Brands Inc | 143.9 | 141.5 | 143.7 | 452,000 | 1.3 | | 0.94 | |
| AYR | Aircastle Ltd | 21.10 | 20.86 | 20.95 | 320,200 | -0.04 | | 0.19 | |
| AYX | Alteryx Inc | 54.83 | 53.34 | 54.64 | 278,500 | 0.20 | | 0.37 | |
| AZN | Astrazeneca Plc | 38.38 | 38.07 | 38.12 | 8,235,400 | 0.16 | | 0.42 | |
| AZO | Autozone | 767.7 | 761.9 | 765.3 | 141,600 | 2.6 | | 0.34 | |
| AZRE | Azure Power Global Ltd | 16.21 | 15.52 | 15.55 | 4,800 | -0.36 | | 2.26 | |
| AZUL | Azul S.A. ADR | 19.01 | 18.47 | 18.73 | 862,000 | -0.38 | | 1.99 | |
| AZZ | Azz Inc | 54.28 | 53.85 | 53.90 | 53,500 | -0.10 | | 0.19 | |