| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 131.2 | 128.5 | 128.6 | 1,256,400 | -2.8 |  | 2.12 |   |
| AA | Alcoa Corp | 42.24 | 39.15 | 39.51 | 8,248,100 | -1.81 | | 4.38 | |
| AAC | Ares Acquisition Corporation Cl A | 9.895 | 9.830 | 9.880 | 1,527,500 | 0.040 |  | 0.41 | |
| AAC.U | Ares Acquisition Corporation Units | 10.08 | 10.01 | 10.06 | 149,900 | 0.01 | | 0.10 | |
| AAC.W | Ares Acquisition Corporation WT | 1.0106 | 0.9202 | 0.9400 | 163,300 | -0.1100 | | 10.48 | |
| AAI-B | Arlington Asset Investment Corp | 24.79 | 24.79 | 24.79 | 500 | -0.01 | | 0.04 | |
| AAI-C | Arlington Asset Investment Corp | 24.48 | 24.25 | 24.34 | 2,600 | -0.16 | | 0.65 | |
| AAIC | Arlington Asset Investment Corp | 4.030 | 3.900 | 3.900 | 354,600 | -0.120 | | 2.99 | |
| AAN | Aarons Holdings Company Inc | 31.96 | 28.88 | 29.48 | 858,800 | -2.23 | | 7.03 | |
| AAP | Advance Auto Parts Inc | 205.9 | 201.3 | 201.8 | 735,400 | -2.4 | | 1.19 | |
| AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 10.000 | 9.980 | 9.990 | 116,900 | 0.010 | | 0.10 | |
| AAQC | Accelerate Acquisition Corp Cl A | 9.740 | 9.710 | 9.710 | 400 | -0.040 | | 0.41 | |
| AAT | American Assets Trust | 34.37 | 33.27 | 33.40 | 251,100 | -0.83 | | 2.42 | |
| AB | Alliancebernstein Holding LP | 43.69 | 41.64 | 41.71 | 518,400 | -1.74 | | 4.00 | |
| ABB | Abb Ltd | 33.18 | 32.51 | 32.57 | 1,413,800 | -0.81 | | 2.43 | |
| ABBV | Abbvie Inc | 116.0 | 114.4 | 115.0 | 6,204,500 | 0.1 | | 0.06 | |
| ABC | Amerisourcebergen Corp | 120.7 | 119.1 | 120.1 | 1,017,100 | 0.0 | | 0.01 | |
| ABEV | Ambev S.A. | 3.315 | 3.210 | 3.220 | 33,189,100 | -0.050 | | 1.53 | |
| ABG | Asbury Automotive Group Inc | 200.9 | 192.3 | 197.7 | 211,800 | -2.9 | | 1.44 | |
| ABM | ABM Industries Inc | 51.94 | 50.52 | 50.59 | 333,100 | -1.29 | | 2.49 | |
| ABR | Arbor Realty Trust | 17.36 | 16.37 | 16.39 | 2,901,900 | -0.99 | | 5.70 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 26.50 | 26.18 | 26.18 | 600 | -0.32 | | 1.21 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 26.05 | 25.92 | 26.02 | 3,500 | -0.12 | | 0.46 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.70 | 26.35 | 26.70 | 1,500 | 0.04 | | 0.15 | |
| ABT | Abbott Laboratories | 117.6 | 116.3 | 116.4 | 4,745,600 | -2.0 | | 1.72 | |
| AC | Associated Capital Group Inc | 35.69 | 34.94 | 35.24 | 7,600 | -0.21 | | 0.59 | |
| ACA | Arcosa Inc | 62.23 | 59.07 | 59.32 | 158,000 | -3.35 | | 5.35 | |
| ACB | Aurora Cannabis Inc | 8.180 | 7.660 | 7.710 | 6,754,900 | -0.460 | | 5.63 | |
| ACC | American Campus Communities Inc | 45.89 | 45.03 | 45.08 | 970,100 | -0.47 | | 1.03 | |
| ACCO | Acco Brands Corp | 9.460 | 9.160 | 9.220 | 797,100 | -0.140 | | 1.50 | |
| ACEL | Accel Entertainment Inc | 13.75 | 12.84 | 12.94 | 509,200 | -0.22 | | 1.67 | |
| ACH | Aluminum Corp of China Ltd | 15.73 | 15.21 | 15.27 | 252,800 | -0.83 | | 5.16 | |
| ACI | Albertsons Companies Inc Cl A | 19.46 | 18.51 | 18.63 | 1,420,900 | -0.86 | | 4.41 | |
| ACI.S | Atlas Crest Investment Corp II [Acii.U] | 10.050 | 9.990 | 10.000 | 98,400 | -0.050 | | 0.50 | |
| ACI.T | Atlas Crest Investment Corp II WT | 1.0900 | 0.9501 | 1.0000 | 82,200 | -0.0900 | | 8.26 | |
| ACI.U | Atlas Crest Investment Corp 1 [Acic.U] | 10.28 | 10.12 | 10.19 | 2,100 | -0.04 | | 0.38 | |
| ACI.W | Atlas Crest Investment Corp 1 WT | 1.260 | 1.110 | 1.145 | 67,800 | -0.015 | | 1.30 | |
| ACIC | Atlas Crest Investment Corp Cl A | 9.910 | 9.810 | 9.850 | 674,900 | -0.010 | | 0.10 | |
| ACII | Atlas Crest Investment Corp II Cl A | 9.830 | 9.710 | 9.790 | 153,200 | 0.010 | | 0.10 | |
| ACM | Aecom Technology Corp | 69.24 | 66.29 | 66.32 | 803,200 | -2.28 | | 3.32 | |
| ACN | Accenture Plc | 285.3 | 279.1 | 279.4 | 2,116,500 | -8.6 | | 2.97 | |
| ACN.U | Ascendant Digital Acquisition Corp | 10.50 | 10.50 | 10.50 | 26,100 | -0.04 | | 0.38 | |
| ACN.W | Ascendant Digital Acquisition WT | 1.301 | 1.210 | 1.301 | 43,900 | 0.001 | | 0.06 | |
| ACND | Ascendant Digital Acquisition Corp Cl A | 9.910 | 9.860 | 9.890 | 626,500 | -0.020 | | 0.20 | |
| ACP | Avenue Income Credit Strategies | 12.24 | 11.07 | 11.42 | 575,000 | -0.76 | | 6.24 | |
| ACR | Acres Commercial Realty Corp | 14.69 | 13.92 | 14.10 | 55,300 | -0.43 | | 2.96 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.22 | 24.81 | 24.88 | 26,000 | -0.20 | | 0.78 | |
| ACRE | Ares Commercial Real Estate Cor | 14.70 | 14.00 | 14.06 | 719,600 | -0.70 | | 4.74 | |
| ACV | Allianzgi Diversified Income & | 32.50 | 31.70 | 31.77 | 28,700 | -0.93 | | 2.84 | |
| ADC | Agree Realty Corp | 68.81 | 67.18 | 67.49 | 394,800 | -0.97 | | 1.42 | |
| ADCT | Adc Therapeutics Sa | 22.41 | 21.00 | 21.69 | 281,800 | 0.09 | | 0.42 | |
| ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 9.960 | 9.950 | 9.950 | 6,100 | 0.000 |  | 0.00 | |
| ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.5700 | 0.5001 | 0.5500 | 13,000 | 0.0100 | | 1.85 | |
| ADEX | Adit Edtech Acquisition Corp | 9.700 | 9.650 | 9.650 | 7,800 | -0.020 | | 0.21 | |
| ADF.U | Aldel Financial Inc Units | 10.000 | 9.990 | 10.000 | 208,400 | 0.000 | | 0.00 | |
| ADM | Archer Daniels Midland | 67.23 | 66.25 | 66.50 | 2,160,200 | -0.39 | | 0.58 | |
| ADNT | Adient Plc | 48.21 | 45.71 | 45.88 | 519,000 | -2.57 | | 5.30 | |
| ADS | Alliance Data Systems Corp | 125.1 | 113.8 | 114.2 | 629,000 | -6.5 | | 5.40 | |
| ADT | ADT Inc | 9.930 | 9.373 | 9.500 | 9,704,000 | 0.040 | | 0.42 | |
| ADX | Adams Diversified Equity Fund | 18.96 | 18.55 | 18.55 | 319,000 | -0.43 | | 2.27 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 25.36 | 25.21 | 25.31 | 22,500 | -0.02 | | 0.08 | |
| AEE | Ameren Corp | 83.89 | 82.31 | 82.43 | 1,244,200 | -0.96 | | 1.15 | |
| AEFC | Aegon Funding Company Llc 5.10% | 26.01 | 25.74 | 25.82 | 100,900 | -0.36 | | 1.38 | |
| AEG | Aegon N.V. | 5.080 | 4.940 | 4.960 | 4,424,800 | 0.260 | | 5.53 | |
| AEL | American Equity Investment Life | 30.60 | 29.57 | 29.75 | 519,400 | -0.53 | | 1.75 | |
| AEL-A | American Equity Investment Life Holding | 27.30 | 26.67 | 26.90 | 17,800 | -0.27 | | 0.99 | |
| AEL-B | American Equity Investment Life Holding | 27.88 | 27.34 | 27.88 | 11,500 | -0.03 | | 0.11 | |
| AEM | Agnico-Eagle Mines Ltd | 69.53 | 67.94 | 68.67 | 1,547,400 | -0.43 | | 0.62 | |
| AENZ | Aenza S.A.A. | 1.660 | 1.590 | 1.640 | 150,900 | 0.000 | | 0.00 | |
| AEO | American Eagle Outfitters | 36.11 | 33.82 | 33.92 | 3,495,900 | -1.73 | | 4.85 | |
| AER | Aercap Holdings N.V. | 56.58 | 53.55 | 54.06 | 1,407,500 | -1.93 | | 3.45 | |
| AES | The Aes Corp | 25.53 | 24.56 | 24.62 | 4,838,600 | -0.72 | | 2.84 | |
| AESC | Aes Corp | 104.6 | 101.5 | 102.3 | 14,500 | -1.7 | | 1.60 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 2.100 | 1.885 | 1.960 | 14,100 | -0.250 | | 11.31 | |
| AEVA | Aeva Technologies Inc | 8.205 | 7.630 | 7.790 | 1,647,200 | -0.500 | | 6.03 | |
| AFB | Alliance National Municipal | 14.67 | 14.42 | 14.42 | 97,400 | -0.23 | | 1.57 | |
| AFG | American Financial Group | 127.1 | 126.0 | 126.0 | 365,600 | -0.6 | | 0.45 | |
| AFGB | American Financial Group Inc 5.875% | 27.75 | 27.49 | 27.49 | 7,300 | -0.46 | | 1.66 | |
| AFGC | American Financial Group Inc 5.125% | 26.72 | 26.52 | 26.52 | 6,300 | -0.24 | | 0.90 | |
| AFGD | American Financial Group Inc 5.625% | 28.07 | 27.80 | 28.00 | 57,600 | -0.04 | | 0.14 | |
| AFGE | American Financial Group Inc 4.500% | 26.72 | 26.34 | 26.35 | 8,600 | -0.42 | | 1.57 | |
| AFI | Armstrong Flooring Inc | 6.070 | 5.750 | 5.850 | 203,200 | -0.110 | | 1.85 | |
| AFL | Aflac Inc | 55.67 | 54.40 | 54.45 | 3,251,700 | -0.77 | | 1.39 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 15.48 | 15.37 | 15.37 | 62,100 | -0.04 | | 0.26 | |
| AG | First Majestic Silver | 16.67 | 15.62 | 15.73 | 4,335,900 | -0.74 | | 4.49 | |
| AGA.U | African Gold Acquisition Corp [Agac.U] | 10.040 | 9.980 | 9.980 | 35,400 | -0.020 | | 0.20 | |
| AGA.W | African Gold Acquisition Corp WT | 0.4950 | 0.4300 | 0.4939 | 250,000 | 0.0109 | | 2.26 | |
| AGAC | African Gold Acquisition Corporation Cl | 9.680 | 9.660 | 9.670 | 33,900 | 0.020 | | 0.21 | |
| AGCB | Altimeter Growth Corp 2 Cl A | 10.37 | 10.24 | 10.36 | 59,500 | -0.07 | | 0.67 | |
| AGCO | Agco Corp | 149.1 | 143.1 | 143.5 | 587,000 | -3.9 | | 2.66 | |
| AGD | Alpine Global Dynamic Dividend Fund | 11.65 | 11.33 | 11.40 | 58,900 | -0.13 | | 1.13 | |
| AGI | Alamos Gold Inc | 8.740 | 8.430 | 8.480 | 2,256,000 | -0.240 | | 2.75 | |
| AGL | Agilon Health Inc | 31.97 | 30.33 | 31.11 | 694,800 | -0.72 | | 2.26 | |
| AGM | Federal Agricultural Mortgage Corp | 101.01 | 95.64 | 96.13 | 77,100 | -4.07 | | 4.06 | |
| AGM-C | Federal Agricultural Mortgage Corp | 27.91 | 27.75 | 27.75 | 3,600 | -0.60 | | 2.12 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.63 | 26.37 | 26.52 | 9,400 | -0.22 | | 0.83 | |
| AGM-E | Federal Agricultural Mortgage Corp | 27.02 | 27.00 | 27.00 | 700 | -0.07 | | 0.26 | |
| AGM-F | Federal Agricultural Mortgage Corp | 26.03 | 25.74 | 25.90 | 18,000 | -0.20 | | 0.77 | |
| AGM.A | Federal Agricultural Mortgage Corp | 89.00 | 89.00 | 89.00 | 1,200 | -4.86 | | 5.18 | |
| AGO | Assured Guaranty Ltd | 47.00 | 45.29 | 45.35 | 608,700 | -1.25 | | 2.68 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 27.88 | 27.00 | 27.88 | 14,600 | 0.77 | | 2.84 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 26.58 | 26.21 | 26.45 | 4,000 | 0.15 | | 0.57 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 25.80 | 25.65 | 25.75 | 7,900 | 0.06 | | 0.24 | |
| AGR | Avangrid Inc | 51.65 | 50.20 | 50.31 | 447,800 | -1.09 | | 2.12 | |
| AGRO | Adecoagro S.A. | 10.060 | 9.790 | 9.830 | 1,077,800 | 0.030 | | 0.31 | |
| AGS | Playags Inc | 8.700 | 8.195 | 8.330 | 242,700 | -0.280 | | 3.25 | |
| AGTI | Agiliti Inc | 15.02 | 14.62 | 14.76 | 755,100 | -0.03 | | 0.20 | |
| AGX | Argan Inc | 49.23 | 47.02 | 47.44 | 63,500 | -1.15 | | 2.37 | |
| AHC | A.H. Belo Corp | 2.060 | 1.985 | 2.000 | 89,300 | -0.050 | | 2.44 | |
| AHH | Armada Hoffler Properties Inc | 13.18 | 12.68 | 12.73 | 226,600 | -0.35 | | 2.68 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 26.99 | 26.50 | 26.64 | 11,900 | -0.16 | | 0.60 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 26.89 | 26.08 | 26.17 | 35,700 | -0.53 | | 1.99 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.20 | 25.81 | 25.81 | 18,100 | -0.40 | | 1.53 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.13 | 25.61 | 25.61 | 25,600 | -0.40 | | 1.54 | |
| AHT | Ashford Hospitality Trust Inc | 2.920 | 2.530 | 2.570 | 14,280,800 | -0.200 | | 7.22 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 25.01 | 24.45 | 24.59 | 15,100 | -0.06 | | 0.24 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 24.92 | 24.44 | 24.58 | 28,800 | -0.07 | | 0.28 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 24.93 | 24.44 | 24.52 | 50,300 | -0.08 | | 0.33 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 24.94 | 24.55 | 24.57 | 24,000 | -0.07 | | 0.28 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 24.89 | 24.47 | 24.47 | 28,100 | -0.19 | | 0.77 | |
| AI | C3.Ai Inc Cl A | 54.58 | 51.10 | 51.59 | 1,740,600 | -3.16 | | 5.77 | |
| AIC | Arlington Asset Investment Cor | 25.33 | 25.23 | 25.30 | 1,300 | 0.00 | | 0.02 | |
| AIF | Apollo Tactical Income Fund Inc | 15.39 | 15.15 | 15.24 | 45,500 | -0.06 | | 0.39 | |
| AIG | American International Group | 51.04 | 49.92 | 50.08 | 5,970,500 | -0.30 | | 0.60 | |
| AIG-A | American International Group Inc | 27.85 | 27.42 | 27.62 | 23,500 | -0.21 | | 0.75 | |
| AIN | Albany International Corp | 86.46 | 81.48 | 81.80 | 151,200 | -2.99 | | 3.53 | |
| AIO | Virtus Allianzgi Artificial Intel & Tech | 26.17 | 25.33 | 25.33 | 129,000 | -1.06 | | 4.02 | |
| AIR | AAR Corp | 39.25 | 37.15 | 37.24 | 245,600 | -1.74 | | 4.46 | |
| AIRC | Apartment Income REIT Corp | 44.58 | 43.25 | 43.42 | 357,000 | -1.20 | | 2.69 | |
| AIT | Applied Industrial Technologies | 103.23 | 99.31 | 99.37 | 227,200 | -3.63 | | 3.52 | |
| AIV | Apartment Investment and Management | 6.760 | 6.540 | 6.560 | 2,383,900 | -0.200 | | 2.96 | |
| AIW | Arlington Asset Investment Corp | 25.37 | 25.33 | 25.37 | 900 | 0.12 | | 0.48 | |
| AIZ | Assurant Inc | 158.6 | 156.0 | 156.3 | 239,700 | 0.2 | | 0.10 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 26.29 | 25.97 | 26.02 | 32,500 | -0.09 | | 0.34 | |
| AJA.U | Ajax I Unit 1 Ord Shs Cl A [Ajax.U] | 10.36 | 10.26 | 10.34 | 21,000 | -0.05 | | 0.48 | |
| AJA.W | Ajax I WT [Ajax/W] | 1.737 | 1.610 | 1.640 | 120,500 | -0.085 | | 4.93 | |
| AJAX | Ajax I Cl A | 9.950 | 9.870 | 9.950 | 485,400 | -0.010 | | 0.10 | |
| AJG | Arthur J. Gallagher & Company | 148.7 | 143.8 | 143.9 | 2,069,800 | -4.6 | | 3.10 | |
| AJRD | Aerojet Rocketdyne Holdings | 47.20 | 46.99 | 47.10 | 372,600 | -0.17 | | 0.36 | |
| AJX | Great Ajax Corp | 12.43 | 11.90 | 11.93 | 104,800 | -0.48 | | 3.87 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.45 | 25.19 | 25.21 | 7,100 | -0.43 | | 1.68 | |
| AKO.A | Embotell Andina Sa Cl A | 12.90 | 12.50 | 12.51 | 2,200 | -0.58 | | 4.43 | |
| AKO.B | Embotell Andna Sa Cl B | 14.10 | 13.16 | 14.00 | 21,700 | -0.12 | | 0.82 | |
| AKR | Acadia Realty Trust | 21.45 | 20.13 | 20.31 | 639,500 | -1.03 | | 4.83 | |
| AL | Air Lease Corp Cl A | 45.26 | 43.08 | 43.21 | 908,500 | -1.66 | | 3.70 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.29 | 25.60 | 25.90 | 65,300 | -0.44 | | 1.67 | |
| ALB | Albemarle Corp | 159.5 | 154.1 | 154.6 | 1,022,200 | -5.9 | | 3.68 | |
| ALC | Alcon Inc | 67.90 | 66.17 | 66.27 | 997,400 | -2.22 | | 3.24 | |
| ALE | Allete Inc | 70.98 | 68.74 | 68.86 | 222,400 | -1.78 | | 2.52 | |
| ALEX | Alexander and Baldwin Inc | 17.82 | 17.35 | 17.43 | 255,600 | -0.24 | | 1.36 | |
| ALG | Alamo Group | 158.3 | 153.3 | 153.3 | 42,700 | -5.2 | | 3.30 | |
| ALI-A | Altera Infrastructure LP 7.25% Ser A | 21.30 | 20.71 | 20.71 | 14,100 | -0.69 | | 3.22 | |
| ALI-B | Altera Infrastructure LP 8.50% Ser B | 22.44 | 21.54 | 21.54 | 26,500 | -0.86 | | 3.84 | |
| ALI-E | Altera Infrastructure LP 8.875% Ser E | 22.60 | 22.05 | 22.08 | 28,900 | -0.52 | | 2.30 | |
| ALK | Alaska Air Group | 66.49 | 64.55 | 64.77 | 1,809,200 | -0.77 | | 1.17 | |
| ALL | Allstate Corp | 135.7 | 132.6 | 132.8 | 2,117,000 | -1.4 | | 1.03 | |
| ALL-B | Allstate Corp [All/Pb] | 26.87 | 26.66 | 26.72 | 55,900 | -0.21 | | 0.78 | |
| ALL-G | Allstate Corp [All/Pg] | 27.59 | 27.30 | 27.31 | 31,900 | -0.34 | | 1.23 | |
| ALL-H | Allstate Corp [All/Ph] | 27.16 | 26.75 | 26.75 | 52,700 | -0.31 | | 1.15 | |
| ALL-I | Allstate Corp [All/Pi] | 26.33 | 26.05 | 26.05 | 23,100 | -0.33 | | 1.25 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 25.63 | 25.44 | 25.63 | 375,700 | -0.04 | | 0.16 | |
| ALLE | Allegion Plc | 139.7 | 134.9 | 135.4 | 796,100 | -4.4 | | 3.11 | |
| ALLY | Ally Financial | 53.17 | 51.02 | 51.22 | 3,935,600 | -1.23 | | 2.35 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.71 | 26.38 | 26.50 | 20,000 | -0.24 | | 0.90 | |
| ALSN | Allison Transmission Holdings | 44.65 | 43.74 | 43.83 | 756,900 | -0.43 | | 0.97 | |
| ALT-A | Alta Equipment Group Inc | 27.26 | 27.10 | 27.10 | 800 | -0.30 | | 1.08 | |
| ALTG | Alta Equipment Group Inc | 13.87 | 12.81 | 12.89 | 119,300 | -0.92 | | 6.66 | |
| ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 10.73 | 10.63 | 10.68 | 1,500 | -0.20 | | 1.84 | |
| ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 1.630 | 1.480 | 1.590 | 24,600 | -0.040 | | 2.45 | |
| ALUS | Alussa Energy Acquisition Corp Cl A | 9.980 | 9.930 | 9.950 | 810,300 | -0.010 | | 0.10 | |
| ALV | Autoliv Inc | 101.09 | 96.67 | 96.83 | 327,700 | -3.92 | | 3.89 | |
| ALX | Alexander's Inc | 273.4 | 262.0 | 264.6 | 22,700 | -5.5 | | 2.02 | |
| AM | Antero Midstream Corp | 9.650 | 9.150 | 9.170 | 3,728,700 | -0.160 | | 1.71 | |
| AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 3.700 | 3.190 | 3.370 | 43,800 | -0.470 | | 12.24 | |
| AMBC | Ambac Financial Group | 15.30 | 14.38 | 14.45 | 594,000 | -0.88 | | 5.74 | |
| AMC | Amc Entertainment Holdings Inc | 10.63 | 10.02 | 10.32 | 54,339,400 | 0.27 | | 2.69 | |
| AMCR | Amcor Plc | 12.45 | 12.13 | 12.15 | 5,478,100 | -0.25 | | 2.02 | |
| AME | Amtek Inc | 135.9 | 130.5 | 130.8 | 1,660,700 | -5.3 | | 3.89 | |
| AMG | Affiliated Managers Group | 171.1 | 158.7 | 158.9 | 512,800 | -10.7 | | 6.32 | |
| AMH | American Homes 4 Rent | 37.24 | 35.89 | 36.01 | 1,568,600 | -1.11 | | 2.99 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 25.29 | 25.25 | 25.26 | 381,300 | -0.02 | | 0.08 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 25.35 | 25.32 | 25.32 | 79,900 | -0.02 | | 0.08 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 26.08 | 25.75 | 26.08 | 7,700 | -0.03 | | 0.11 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 26.18 | 25.95 | 25.95 | 7,400 | -0.30 | | 1.14 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 27.10 | 26.84 | 26.92 | 6,500 | -0.23 | | 0.86 | |
| AMK | Assetmark Financial Holdings Inc | 24.54 | 23.00 | 23.34 | 94,600 | -0.69 | | 2.87 | |
| AMN | Amn Healthcare Services Inc | 93.06 | 89.93 | 90.43 | 514,200 | -2.14 | | 2.31 | |
| AMOV | America Movil A ADR | 14.79 | 14.79 | 14.79 | 400 | 0.08 | | 0.54 | |
| AMP | Ameriprise Financial Services | 261.5 | 249.6 | 250.8 | 779,500 | -7.3 | | 2.83 | |
| AMP.U | Advanced Merger Partners Inc [Ampi.U] | 10.000 | 9.980 | 10.000 | 5,000 | 0.020 | | 0.20 | |
| AMP.W | Advanced Merger Partners Inc [Ampi/W] | 0.9601 | 0.9000 | 0.9100 | 24,200 | 0.0099 | | 1.10 | |
| AMPI | Advanced Merger Partners Inc Cl A | 9.800 | 9.800 | 9.800 | 100 | 0.000 | | 0.00 | |
| AMPY | Amplify Energy Corp | 3.280 | 3.020 | 3.080 | 617,300 | 0.080 | | 2.67 | |
| AMR | Alpha Metallurgical Resources Inc | 15.54 | 13.89 | 14.29 | 143,900 | -0.91 | | 5.99 | |
| AMRC | Ameresco Inc | 49.21 | 47.33 | 47.57 | 275,800 | -2.01 | | 4.05 | |
| AMRX | Amneal Pharmaceuticals Inc | 5.530 | 5.260 | 5.320 | 1,670,800 | -0.120 | | 2.21 | |
| AMT | American Tower Corp | 247.0 | 241.4 | 242.0 | 1,621,300 | -5.4 | | 2.17 | |
| AMWL | American Well Corp Cl A | 13.10 | 12.38 | 12.82 | 5,196,500 | 0.11 | | 0.87 | |
| AMX | America Movil S.A.B. DE C.V. | 14.93 | 14.62 | 14.62 | 4,605,800 | -0.29 | | 1.95 | |
| AN | Autonation Inc | 102.30 | 98.11 | 98.16 | 912,000 | -4.64 | | 4.51 | |
| ANA.U | Arctos Northstar Acquisition Corp | 10.000 | 9.980 | 10.000 | 16,000 | 0.000 | | 0.00 | |
| ANA.W | Arctos Northstar Acquisition Corp WT | 0.8399 | 0.7600 | 0.7602 | 5,100 | 0.0000 | | 0.00 | |
| ANAC | Arctos Northstar Acquisition Corp Cl A | 9.703 | 9.703 | 9.703 | 400 | -0.102 | | 1.04 | |
| ANET | Arista Networks Inc | 323.7 | 314.6 | 315.8 | 376,100 | -11.0 | | 3.36 | |
| ANF | Abercrombie & Fitch Company | 40.19 | 37.73 | 38.05 | 1,194,400 | -1.96 | | 4.90 | |
| ANTM | Anthem Inc | 395.8 | 388.8 | 390.2 | 1,437,400 | -4.3 | | 1.10 | |
| AOD | Alpine Total Dynamic Dividend | 9.760 | 9.570 | 9.620 | 447,800 | -0.120 | | 1.23 | |
| AON | AON Plc | 255.2 | 249.5 | 249.7 | 2,093,900 | -4.4 | | 1.73 | |
| AON.U | One Unit 1 Com & 1/3 WT Exp [Aone.U] | 10.40 | 10.10 | 10.40 | 6,300 | 0.00 | | 0.00 | |
| AON.W | One Corp WT [Aone/W] | 1.670 | 1.550 | 1.650 | 37,400 | -0.070 | | 4.07 | |
| AONE | One Cl A | 10.050 | 9.940 | 9.950 | 211,500 | -0.110 | | 1.09 | |
| AOS | Smith A.O. Corp | 70.91 | 68.39 | 68.49 | 1,482,000 | -2.38 | | 3.36 | |
| AP | Ampco-Pittsburgh Corp | 6.330 | 5.750 | 5.780 | 134,700 | -0.510 | | 8.11 | |
| APAM | Artisan Partners Asset Mgmt | 55.00 | 50.81 | 50.92 | 853,400 | -4.15 | | 7.54 | |
| APD | Air Products and Chemicals | 299.6 | 292.6 | 293.2 | 935,500 | -7.6 | | 2.52 | |
| APG | Api Group Corp | 20.99 | 19.57 | 19.66 | 1,819,100 | -1.19 | | 5.71 | |
| APG.U | Apollo Strategic Growth Capital II | 10.08 | 10.04 | 10.08 | 26,300 | 0.02 | | 0.20 | |
| APG.W | Apollo Strategic Growth Capital II WT | 0.9751 | 0.9400 | 0.9400 | 6,000 | -0.0300 | | 3.09 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 9.900 | 9.870 | 9.900 | 74,600 | 0.020 | | 0.20 | |
| APH | Amphenol Corp | 65.85 | 64.13 | 64.17 | 2,549,600 | -2.14 | | 3.23 | |
| APLE | Apple Hospitality REIT Inc | 15.41 | 14.72 | 14.82 | 1,300,200 | -0.44 | | 2.88 | |
| APO | Apollo Global Management Llc C | 57.93 | 55.60 | 55.76 | 2,884,400 | -2.03 | | 3.51 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.13 | 26.05 | 26.12 | 39,400 | 0.04 | | 0.15 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 26.96 | 26.79 | 26.84 | 12,400 | -0.02 | | 0.07 | |
| APRN | Blue Apron Holdings Inc | 4.610 | 4.170 | 4.190 | 751,100 | -0.400 | | 8.71 | |
| APS.U | Apollo Strategic Growth Capital Unit | 10.25 | 10.21 | 10.21 | 62,700 | -0.04 | | 0.39 | |
| APS.W | Apollo Strategic Growth Capital [Apsg/W] | 1.0500 | 0.9403 | 1.0000 | 180,300 | -0.0099 | | 0.98 | |
| APSG | Apollo Strategic Growth Capital Cl A | 9.940 | 9.870 | 9.880 | 433,500 | -0.020 | | 0.20 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 160.4 | 154.0 | 154.3 | 12,700 | -7.2 | | 4.47 | |
| APTS | Preferred Apartment Communities | 9.620 | 9.240 | 9.280 | 502,900 | -0.290 | | 3.03 | |
| APTV | Aptiv Plc | 141.4 | 133.5 | 134.4 | 1,362,400 | -6.3 | | 4.45 | |
| AQN | Algonquin Pwr & Util | 15.58 | 15.08 | 15.09 | 1,333,300 | -0.49 | | 3.15 | |
| AQNA | Algonquin Power & Utilities Corp | 27.61 | 27.05 | 27.31 | 12,000 | -0.33 | | 1.19 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 27.65 | 27.17 | 27.31 | 17,400 | -0.54 | | 1.94 | |
| AQUA | Evoqua Water Technologies Corp | 28.98 | 27.89 | 27.99 | 888,500 | -1.19 | | 4.08 | |
| AR | Antero Resources Corp | 11.80 | 11.07 | 11.13 | 10,222,800 | -0.34 | | 2.96 | |
| ARC | American Reprographics Company | 2.067 | 1.950 | 1.950 | 146,900 | -0.120 | | 5.80 | |
| ARCH | Arch Resources Inc | 56.26 | 52.83 | 53.33 | 228,600 | -0.32 | | 0.60 | |
| ARCO | Arcos Dorados Holdings Inc | 6.540 | 6.030 | 6.100 | 1,310,300 | -0.420 | | 6.44 | |
| ARD | Ardagh Group S.A. | 26.94 | 26.35 | 26.52 | 70,400 | -0.41 | | 1.52 | |
| ARDC | Ares Dynamic Credit Allocation | 15.61 | 15.40 | 15.43 | 88,700 | -0.14 | | 0.90 | |
| ARE | Alexandria Real Estate Equities | 176.6 | 172.4 | 172.5 | 708,300 | -4.6 | | 2.57 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 25.55 | 25.40 | 25.40 | 17,700 | -0.03 | | 0.12 | |
| ARES | Ares Management LP | 53.04 | 50.79 | 51.04 | 457,600 | -1.42 | | 2.71 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 27.53 | 26.77 | 27.10 | 36,300 | -0.45 | | 1.63 | |
| ARGD | Argo Grp Itl Snr NTS | 25.85 | 25.55 | 25.66 | 13,500 | 0.10 | | 0.39 | |
| ARGO | Argo Group Intl Hlds | 57.87 | 56.74 | 57.28 | 194,300 | 0.04 | | 0.07 | |
| ARI | Apollo Commercial Real Estate | 14.91 | 14.31 | 14.34 | 1,155,200 | -0.57 | | 3.82 | |
| ARL | American Realty Investors | 8.035 | 7.950 | 7.960 | 4,100 | -0.020 | | 0.25 | |
| ARLO | Arlo Technologies Inc | 6.220 | 5.960 | 6.010 | 759,200 | -0.270 | | 4.30 | |
| ARMK | Aramark Holdings Corp | 37.25 | 36.19 | 36.29 | 3,053,600 | -0.63 | | 1.71 | |
| ARNC | Arconic Corp | 36.45 | 34.92 | 35.24 | 1,174,800 | -1.20 | | 3.29 | |
| AROC | Archrock Inc | 9.620 | 9.190 | 9.240 | 840,600 | -0.130 | | 1.39 | |
| ARR | Armour Residential R | 12.13 | 11.68 | 11.72 | 2,766,900 | -0.38 | | 3.14 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 25.27 | 24.95 | 25.05 | 93,100 | -0.12 | | 0.46 | |
| ARW | Arrow Electronics | 115.4 | 112.8 | 112.9 | 718,200 | -2.6 | | 2.21 | |
| ASA | ASA Gold and Precious Metals | 23.32 | 22.65 | 22.71 | 56,900 | -0.29 | | 1.26 | |
| ASA.U | Atlantic Avenue Acquisition Corp | 10.10 | 10.04 | 10.10 | 2,600 | 0.02 | | 0.20 | |
| ASA.W | Atlantic Avenue Acquisition Corp | 0.7400 | 0.6700 | 0.6702 | 20,100 | -0.0598 | | 8.19 | |
| ASAI | Sendas Distribuidora S.A. Spon Ads | 16.35 | 15.82 | 15.90 | 80,100 | -0.70 | | 4.22 | |
| ASAN | Asana Inc Cl A | 29.43 | 27.86 | 28.50 | 1,185,100 | -0.80 | | 2.73 | |
| ASAQ | Atlantic Street Acquisition Corp Cl A | 9.740 | 9.720 | 9.730 | 169,500 | -0.010 | | 0.10 | |
| ASB | Associated Banc-Corp | 23.22 | 22.30 | 22.35 | 1,338,100 | -0.44 | | 1.93 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 25.40 | 25.37 | 25.37 | 900 | -0.01 | | 0.04 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.75 | 25.60 | 25.70 | 8,500 | 0.05 | | 0.19 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 27.08 | 26.78 | 26.99 | 9,900 | -0.68 | | 2.46 | |
| ASB-F | Associated Banc-Corp | 28.24 | 27.50 | 27.57 | 9,900 | -0.59 | | 2.08 | |
| ASC | Ardmore Shipping Corp | 4.710 | 4.550 | 4.600 | 275,700 | -0.050 | | 1.08 | |
| ASG | Liberty All-Star Growth Fund | 8.652 | 8.300 | 8.340 | 188,400 | -0.160 | | 1.88 | |
| ASGI | Aberdeen Standard Global Infrastructure | 21.00 | 20.20 | 20.27 | 31,200 | -0.08 | | 0.40 | |
| ASGN | On Assignment | 102.20 | 99.31 | 99.69 | 259,600 | -2.50 | | 2.45 | |
| ASH | Ashland Global Holdings Inc | 86.34 | 84.13 | 84.26 | 299,100 | -2.41 | | 2.78 | |
| ASIX | Advansix Inc | 31.10 | 29.88 | 29.94 | 317,900 | -0.76 | | 2.48 | |
| ASP.U | Aspirational Consumer Lifestyl [Aspl.U] | 10.25 | 10.24 | 10.25 | 1,300 | -0.24 | | 2.29 | |
| ASP.W | Aspirational Consumer Lifestyl [Aspl/W] | 1.320 | 1.215 | 1.240 | 131,000 | -0.024 | | 1.91 | |
| ASPL | Aspirational Consumer Lifestyle Corp Cl | 9.950 | 9.860 | 9.900 | 371,700 | 0.000 | | 0.00 | |
| ASPN | Aspen Aerogels Inc | 18.51 | 17.55 | 17.60 | 156,500 | -0.65 | | 3.56 | |
| ASR | Grupo Aeroportuario Del Sureste | 184.0 | 178.3 | 179.3 | 26,600 | -4.1 | | 2.21 | |
| ASX | Ase Industrial Holding Co. Ltd | 7.070 | 6.780 | 6.870 | 5,365,700 | -0.560 | | 7.54 | |
| ASZ | Austerlitz Acquisition Corporation II Cl | 9.840 | 9.800 | 9.810 | 164,300 | 0.000 | | 0.00 | |
| ASZ.U | Austerlitz Acquisition Corporation II | 10.09 | 10.04 | 10.07 | 141,400 | 0.00 | | 0.04 | |
| ASZ.W | Austerlitz Acquisition Corporation II WT | 1.084 | 1.020 | 1.040 | 437,700 | 0.010 | | 0.97 | |
| AT | Atlantic Power Corp | 3.030 | 3.020 | 3.020 | 338,300 | -0.010 | | 0.33 | |
| ATA | Americas Technology Acquisition Corp | 10.000 | 9.950 | 9.950 | 6,800 | -0.030 | | 0.30 | |
| ATA.D | Altimar Acquisition Corp III [Ataq.U] | 10.02 | 10.01 | 10.02 | 1,000 | -0.01 | | 0.13 | |
| ATA.S | Altimar Acquisition Corp I [Atac.U] | 10.54 | 10.54 | 10.54 | 100 | -0.05 | | 0.47 | |
| ATA.T | Altimar Acquisition Corp I WT [Atac/W] | 1.920 | 1.700 | 1.719 | 88,700 | -0.061 | | 3.41 | |
| ATA.U | Americas Technology Acquisition Corp | 10.42 | 10.14 | 10.14 | 1,100 | -0.06 | | 0.59 | |
| ATA.V | Altimar Acquisition Corp III WT [Ataq/W] | 0.8420 | 0.7720 | 0.8420 | 1,300 | 0.0220 | | 2.68 | |
| ATA.W | Americas Technology Acquisition Corp WT | 0.5900 | 0.5210 | 0.5298 | 6,800 | -0.0602 | | 10.20 | |
| ATAC | Altimar Acquisition Corp Cl A | 9.980 | 9.960 | 9.970 | 1,059,900 | 0.000 | | 0.00 | |
| ATAQ | Altimar Acquisition Corp III Cl A | 9.900 | 9.860 | 9.900 | 1,500 | 0.040 | | 0.41 | |
| ATC | Atotech Limited | 22.51 | 21.00 | 21.22 | 321,400 | -1.32 | | 5.86 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.50 | 25.30 | 25.35 | 9,500 | -0.08 | | 0.31 | |
| ATC-E | Atlas Corp [Atlo/Pe] | 25.60 | 25.40 | 25.50 | 8,600 | 0.03 | | 0.12 | |
| ATC-G | Atlas Corp [Atlo/Pg] | 25.62 | 25.25 | 25.35 | 26,800 | -0.10 | | 0.39 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.40 | 25.22 | 25.22 | 23,800 | -0.15 | | 0.59 | |
| ATC-I | Atlas Corp [Atlo/Pi] | 26.82 | 26.62 | 26.62 | 13,100 | -0.23 | | 0.84 | |
| ATCO | Atlas Corp | 13.75 | 13.18 | 13.36 | 861,700 | -0.39 | | 2.84 | |
| ATEN | A10 Networks Inc | 8.990 | 8.760 | 8.870 | 620,000 | -0.050 | | 0.56 | |
| ATGE | Adtalem Global Education Inc | 37.43 | 36.47 | 36.79 | 561,100 | -0.15 | | 0.41 | |
| ATH | Athene Holding Ltd | 62.45 | 59.98 | 60.48 | 2,094,700 | -1.95 | | 3.12 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 28.79 | 28.43 | 28.54 | 46,600 | -0.29 | | 1.01 | |
| ATH-B | Antah Hlds Ltd | 26.53 | 26.06 | 26.06 | 15,200 | -0.40 | | 1.51 | |
| ATH-C | Athene Hldg Ltd | 28.50 | 27.99 | 27.99 | 28,200 | -0.46 | | 1.60 | |
| ATH-D | Athene Holding Ltd | 25.08 | 24.78 | 24.95 | 98,400 | -0.15 | | 0.60 | |
| ATH.U | Athena Technology Acquisition Corp | 9.970 | 9.960 | 9.970 | 500 | -0.010 | | 0.10 | |
| ATHM | Autohome Inc | 93.60 | 90.66 | 91.09 | 441,200 | -0.80 | | 0.87 | |
| ATHN | Athena Technology Acquisition Corp Cl A | 9.761 | 9.730 | 9.761 | 400 | -0.119 | | 1.21 | |
| ATI | Allegheny Technologies Inc | 23.78 | 22.23 | 22.52 | 1,070,700 | -1.22 | | 5.14 | |
| ATKR | Atkore Inc | 84.50 | 79.58 | 80.08 | 584,500 | -4.67 | | 5.51 | |
| ATM.U | Altimar Acquisition Corp II [Atmr.U] | 10.14 | 10.03 | 10.05 | 15,300 | -0.03 | | 0.30 | |
| ATM.W | Altimar Acquisition Corp II Wt] [Atmr/W] | 0.9000 | 0.8201 | 0.8201 | 10,200 | -0.0299 | | 3.52 | |
| ATMR | Altimar Acquisition Corp II Cl A | 9.905 | 9.750 | 9.750 | 25,400 | -0.110 | | 1.12 | |
| ATO | Atmos Energy Corp | 101.73 | 99.15 | 99.25 | 835,200 | -2.06 | | 2.03 | |
| ATR | Aptargroup | 154.6 | 151.6 | 151.6 | 164,000 | -2.4 | | 1.55 | |
| ATTO | Atento S.A. | 20.49 | 20.00 | 20.00 | 15,100 | -0.15 | | 0.74 | |
| ATUS | Altice USA Inc Cl A | 37.40 | 36.67 | 36.71 | 3,514,100 | -0.77 | | 2.05 | |
| AU | Anglogold Ashanti Ltd | 23.23 | 22.79 | 22.93 | 3,005,300 | 0.18 | | 0.79 | |
| AUD | Audacy Inc | 4.220 | 3.980 | 4.020 | 1,487,800 | -0.230 | | 5.41 | |
| AUS | Austerlitz Acquisition Corporation I Cl | 9.932 | 9.860 | 9.880 | 2,373,600 | -0.030 | | 0.30 | |
| AUS.U | Austerlitz Acquisition Corporation I | 10.31 | 10.15 | 10.24 | 1,234,100 | 0.03 | | 0.29 | |
| AUS.W | Austerlitz Acquisition Corp I WT | 1.600 | 1.400 | 1.480 | 688,500 | 0.015 | | 1.02 | |
| AUY | Yamana Gold | 5.130 | 4.970 | 5.010 | 12,701,800 | -0.090 | | 1.76 | |
| AVA | Avista Corp | 46.94 | 45.57 | 45.69 | 363,500 | -0.93 | | 1.99 | |
| AVA.U | Avanti Acquisition Corp [Avan.U] | 10.30 | 10.25 | 10.25 | 6,900 | -0.02 | | 0.19 | |
| AVA.W | Avanti Acquisition Corp [Avan/W] | 0.9800 | 0.8500 | 0.8902 | 80,300 | -0.1098 | | 10.98 | |
| AVAL | Grupo Aval Acciones Y Valores S | 5.900 | 5.770 | 5.800 | 125,600 | -0.070 | | 1.19 | |
| AVAN | Avanti Acquisition Corp Cl A | 9.840 | 9.700 | 9.710 | 229,000 | -0.090 | | 0.92 | |
| AVB | Avalonbay Communities | 196.7 | 191.7 | 192.8 | 1,001,000 | -3.3 | | 1.70 | |
| AVD | American Vanguard Corp | 19.58 | 19.21 | 19.21 | 140,600 | -0.37 | | 1.89 | |
| AVK | Advent Claymore Convertible Securities | 18.30 | 17.81 | 17.92 | 185,700 | -0.31 | | 1.70 | |
| AVLR | Avalara Inc | 127.7 | 121.6 | 122.3 | 866,800 | -4.4 | | 3.46 | |
| AVNS | Avanos Medical Inc | 41.31 | 38.17 | 38.55 | 814,900 | -2.59 | | 6.30 | |
| AVNT | Avient Corp | 53.87 | 51.13 | 51.22 | 440,800 | -2.17 | | 4.06 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 96.65 | 93.48 | 93.48 | 34,700 | -2.33 | | 2.43 | |
| AVTR | Avantor Inc | 31.16 | 30.08 | 30.08 | 5,141,400 | -0.78 | | 2.53 | |
| AVY | Avery Dennison Corp | 218.7 | 214.6 | 215.0 | 483,500 | -3.5 | | 1.58 | |
| AVYA | Avaya Holdings Corp | 27.04 | 25.84 | 25.88 | 1,328,300 | -1.12 | | 4.15 | |
| AWF | Alliancebernstein Global High Income | 12.07 | 11.77 | 11.79 | 297,500 | -0.28 | | 2.32 | |
| AWI | Armstrong World Industries Inc | 105.2 | 101.8 | 101.9 | 403,200 | -3.4 | | 3.26 | |
| AWK | American Water Works | 153.0 | 149.2 | 149.6 | 837,100 | -4.1 | | 2.67 | |
| AWP | Aberdeen Global Premier Properties Fund | 6.280 | 5.960 | 5.980 | 1,285,600 | -0.310 | | 4.93 | |
| AWR | American States Water Company | 78.29 | 76.79 | 76.97 | 162,100 | -1.68 | | 2.14 | |
| AX | Axos Financial Inc | 45.83 | 44.22 | 44.37 | 261,600 | -0.91 | | 2.01 | |
| AXL | American Axle & Manufacturing | 10.46 | 10.00 | 10.04 | 1,363,300 | -0.35 | | 3.37 | |
| AXP | American Express Company | 155.9 | 152.1 | 152.3 | 3,486,700 | -2.1 | | 1.38 | |
| AXR | Amrep Corp | 11.04 | 10.26 | 10.26 | 11,900 | -0.94 | | 8.39 | |
| AXS | Axis Capital Holdings | 56.31 | 54.96 | 55.06 | 308,100 | -0.44 | | 0.79 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.42 | 25.30 | 25.35 | 81,800 | -0.08 | | 0.31 | |
| AXTA | Axalta Coating Systems Ltd | 33.45 | 31.49 | 31.69 | 6,731,100 | -1.82 | | 5.43 | |
| AYI | Acuity Brands Inc | 187.4 | 180.4 | 180.7 | 258,500 | -6.4 | | 3.43 | |
| AYX | Alteryx Inc | 79.48 | 77.75 | 78.17 | 1,106,500 | -2.63 | | 3.25 | |
| AZEK | The Azek Company Inc Cl A | 47.69 | 44.25 | 44.40 | 1,109,700 | -3.35 | | 7.02 | |
| AZO | Autozone | 1,520 | 1,489 | 1,496 | 267,700 | 1 | | 0.05 | |
| AZRE | Azure Power Global Ltd | 20.20 | 19.28 | 19.65 | 311,700 | -0.48 | | 2.38 | |
| AZUL | Azul S.A. ADR | 23.20 | 21.76 | 21.84 | 1,222,700 | -1.64 | | 6.98 | |
| AZZ | Azz Inc | 54.23 | 51.69 | 51.82 | 130,800 | -2.63 | | 4.83 | |