| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 74.82 | 73.77 | 74.06 | 970,029 | -0.86 |  | 1.15 |   |
| AA | Alcoa Corp | 20.97 | 20.34 | 20.84 | 2,077,124 | 0.54 |  | 2.66 | |
| AAC | Aac Holdings Inc | 0.4100 | 0.3700 | 0.4000 | 55,317 | 0.0000 |  | 0.00 | |
| AAN | Aaron's Inc | 72.71 | 71.28 | 72.61 | 480,435 | 0.82 | | 1.14 | |
| AAP | Advance Auto Parts Inc | 163.7 | 160.7 | 163.7 | 294,865 | -0.1 | | 0.05 | |
| AAT | American Assets Trust | 47.59 | 47.24 | 47.49 | 73,095 | -0.18 | | 0.38 | |
| AB | Alliancebernstein Holding LP | 28.21 | 27.60 | 28.08 | 186,501 | 0.54 | | 1.96 | |
| ABB | Abb Ltd | 19.10 | 19.00 | 19.06 | 603,906 | 0.09 | | 0.47 | |
| ABBV | Abbvie Inc | 76.97 | 75.21 | 76.70 | 3,906,733 | 1.56 | | 2.08 | |
| ABC | Amerisourcebergen Corp | 90.00 | 88.34 | 88.76 | 752,543 | -0.74 | | 0.83 | |
| ABEV | Ambev S.A. | 4.560 | 4.500 | 4.510 | 4,000,924 | 0.020 | | 0.45 | |
| ABG | Asbury Automotive Group Inc | 103.0 | 100.6 | 102.9 | 49,050 | 1.8 | | 1.76 | |
| ABM | ABM Industries Incorporated | 37.29 | 36.82 | 37.21 | 66,895 | 0.21 | | 0.57 | |
| ABR | Arbor Realty Trust | 13.39 | 13.31 | 13.34 | 644,638 | 0.03 | | 0.23 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 26.28 | 26.15 | 26.28 | 3,000 | 0.27 | | 1.05 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 26.34 | 26.15 | 26.30 | 2,100 | 0.02 | | 0.08 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.40 | 26.09 | 26.32 | 5,224 | 0.22 | | 0.84 | |
| ABT | Abbott Laboratories | 83.05 | 82.03 | 82.67 | 1,934,930 | 0.29 | | 0.35 | |
| AC | Associated Capital Group Inc | 36.14 | 36.14 | 36.14 | 738 | -0.10 | | 0.28 | |
| ACA | Arcosa Inc | 34.07 | 33.35 | 33.45 | 288,182 | -0.44 | | 1.30 | |
| ACB | Aurora Cannabis Inc | 3.910 | 3.660 | 3.690 | 10,238,300 | -0.200 | | 5.14 | |
| ACC | American Campus Communities Inc | 48.99 | 48.59 | 48.96 | 123,786 | 0.20 | | 0.41 | |
| ACCO | Acco Brands Corp | 9.830 | 9.730 | 9.750 | 169,281 | 0.010 | | 0.10 | |
| ACH | Aluminum Corp of China Ltd | 7.950 | 7.850 | 7.850 | 8,390 | -0.100 | | 1.26 | |
| ACM | Aecom Technology Corp | 41.19 | 40.78 | 41.10 | 536,387 | 0.02 | | 0.05 | |
| ACN | Accenture Plc | 188.1 | 186.6 | 187.0 | 1,633,014 | 0.9 | | 0.50 | |
| ACP | Avenue Income Credit Strategies | 11.71 | 11.58 | 11.64 | 72,597 | -0.17 | | 1.44 | |
| ACP.P | Avenue Income Credit Strategies | 0.2900 | 0.2800 | 0.2800 | 22,460 | 0.0000 | | 0.00 | |
| ACRE | Ares Commercial Real Estate Cor | 15.30 | 15.21 | 15.26 | 80,112 | 0.01 | | 0.07 | |
| ACV | Allianzgi Diversified Income & | 23.00 | 22.88 | 22.94 | 17,373 | -0.04 | | 0.17 | |
| ADC | Agree Realty Corp | 75.35 | 74.94 | 75.18 | 61,130 | 0.00 | | 0.00 | |
| ADM | Archer Daniels Midland | 40.02 | 39.64 | 39.76 | 1,318,936 | -0.09 | | 0.23 | |
| ADNT | Adient Plc | 24.46 | 23.01 | 23.17 | 545,145 | -1.29 | | 5.27 | |
| ADS | Alliance Data Systems Corp | 124.6 | 122.5 | 123.9 | 303,758 | 0.5 | | 0.41 | |
| ADSW | Advanced Disposal Services Inc | 32.70 | 32.64 | 32.70 | 242,478 | 0.03 | | 0.09 | |
| ADT | ADT Inc | 7.270 | 7.050 | 7.220 | 502,060 | 0.210 | | 3.00 | |
| ADX | Adams Express Company | 15.88 | 15.79 | 15.80 | 62,315 | -0.11 | | 0.69 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.06 | 23.92 | 23.98 | 1,225 | 0.14 | | 0.59 | |
| AEE | Ameren Corp | 76.74 | 75.50 | 76.63 | 817,408 | 0.83 | | 1.09 | |
| AEG | Aegon N.V. | 4.330 | 4.290 | 4.310 | 928,307 | 0.060 | | 1.41 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.68 | 25.56 | 25.60 | 78,984 | -0.12 | | 0.47 | |
| AEL | American Equity Investment Life | 24.02 | 23.60 | 23.63 | 86,814 | -0.32 | | 1.34 | |
| AEM | Agnico-Eagle Mines Ltd | 54.22 | 53.50 | 53.87 | 415,190 | 0.28 | | 0.52 | |
| AEO | American Eagle Outfitters | 15.43 | 15.06 | 15.40 | 1,213,649 | -0.07 | | 0.45 | |
| AEP | American Electric Power Company | 93.89 | 92.68 | 93.87 | 965,567 | 0.87 | | 0.94 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 54.99 | 54.63 | 54.90 | 3,898 | 0.32 | | 0.59 | |
| AER | Aercap Holdings N.V. | 56.05 | 55.60 | 55.81 | 367,789 | -0.08 | | 0.14 | |
| AES | The Aes Corp | 16.34 | 16.12 | 16.32 | 1,353,972 | 0.08 | | 0.49 | |
| AFB | Alliance National Municipal | 13.56 | 13.50 | 13.53 | 91,024 | -0.03 | | 0.22 | |
| AFC | Allied Capital Corp | 26.62 | 26.50 | 26.62 | 2,462 | -0.06 | | 0.24 | |
| AFG | American Financial Group | 103.9 | 102.9 | 103.7 | 67,767 | 0.1 | | 0.09 | |
| AFGB | American Financial Group Inc 5.875% | 27.13 | 27.10 | 27.11 | 2,694 | 0.07 | | 0.24 | |
| AFGE | American Financial Group Inc | 25.63 | 25.53 | 25.53 | 3,815 | -0.02 | | 0.08 | |
| AFGH | American Financial Group Inc | 26.38 | 26.31 | 26.38 | 2,659 | -0.03 | | 0.11 | |
| AFI | Armstrong Flooring Inc | 6.590 | 6.340 | 6.380 | 36,184 | -0.110 | | 1.69 | |
| AFL | Aflac Incorporated | 52.84 | 52.54 | 52.72 | 940,831 | 0.07 | | 0.13 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.56 | 14.51 | 14.53 | 11,615 | -0.02 | | 0.14 | |
| AG | First Majestic Silver | 10.50 | 10.03 | 10.16 | 1,960,032 | -0.21 | | 2.03 | |
| AGCO | Agco Corp | 74.29 | 73.01 | 73.42 | 141,430 | -0.07 | | 0.10 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.670 | 9.590 | 9.600 | 30,693 | -0.140 | | 1.44 | |
| AGI | Alamos Gold Inc | 5.210 | 5.020 | 5.070 | 869,391 | -0.080 | | 1.55 | |
| AGM | Federal Agricultural Mortgage Corp | 85.32 | 84.37 | 84.60 | 10,625 | -0.17 | | 0.20 | |
| AGM-A | Federal Agricultural Mortgage Corp | 26.50 | 26.20 | 26.20 | 457 | -0.30 | | 1.13 | |
| AGM-C | Federal Agricultural Mortgage Corp | 27.42 | 27.03 | 27.03 | 300 | -0.46 | | 1.67 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.77 | 26.72 | 26.77 | 15,790 | 0.00 | | 0.00 | |
| AGM.A | Federal Agricultural Mortgage Corp | 71.94 | 71.94 | 71.94 | 100 | 0.00 | | 0.00 | |
| AGN | Allergan Plc | 174.6 | 172.7 | 174.3 | 1,126,009 | 1.8 | | 1.04 | |
| AGO | Assured Guaranty Ltd | 46.87 | 46.63 | 46.78 | 124,073 | 0.10 | | 0.21 | |
| AGO-B | Assured Guaranty Municipal Hldgs IN | 27.17 | 27.08 | 27.14 | 2,130 | 0.04 | | 0.13 | |
| AGO-E | Assured Guaranty Municipal Hldgs IN | 26.17 | 26.05 | 26.05 | 5,510 | -0.15 | | 0.57 | |
| AGO-F | Assured Guaranty Municipal Hldgs IN | 25.65 | 25.64 | 25.64 | 865 | 0.07 | | 0.27 | |
| AGR | Avangrid Inc | 50.16 | 49.66 | 50.10 | 124,605 | 0.16 | | 0.32 | |
| AGRO | Adecoagro S.A. | 6.030 | 5.890 | 5.990 | 179,240 | 0.110 | | 1.87 | |
| AGS | Playags Inc | 11.26 | 10.70 | 11.00 | 211,325 | 0.00 | | 0.00 | |
| AGX | Argan Inc | 39.34 | 38.34 | 39.30 | 38,698 | 0.73 | | 1.89 | |
| AHC | A.H. Belo Corp | 3.630 | 3.630 | 3.630 | 702 | 0.020 | | 0.55 | |
| AHH | Armada Hoffler Properties Inc | 18.20 | 18.10 | 18.16 | 49,678 | 0.00 | | 0.00 | |
| 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] | 27.45 | 27.21 | 27.21 | 8,696 | -0.10 | | 0.37 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.07 | 25.98 | 26.02 | 10,463 | 0.04 | | 0.15 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.10 | 26.01 | 26.01 | 9,216 | -0.08 | | 0.31 | |
| AHT | Ashford Hospitality Trust Inc | 2.920 | 2.860 | 2.900 | 206,154 | -0.020 | | 0.68 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 24.97 | 24.95 | 24.97 | 1,152 | 0.07 | | 0.28 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 22.11 | 21.92 | 22.04 | 11,153 | 0.09 | | 0.40 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 21.52 | 21.18 | 21.41 | 1,175 | -0.07 | | 0.33 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 21.56 | 21.46 | 21.56 | 3,488 | 0.01 | | 0.05 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 21.80 | 21.63 | 21.68 | 3,124 | -0.05 | | 0.23 | |
| AI | Arlington Asset Investment Corp | 5.650 | 5.540 | 5.630 | 232,583 | 0.090 | | 1.62 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 20.90 | 20.80 | 20.90 | 300 | 0.10 | | 0.48 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 21.05 | 21.05 | 21.05 | 660 | 0.03 | | 0.14 | |
| AIC | Arlington Asset Investment Cor | 23.71 | 23.55 | 23.71 | 5,508 | 0.08 | | 0.32 | |
| AIF | Apollo Tactical Income Fund Inc | 14.86 | 14.81 | 14.85 | 7,271 | -0.01 | | 0.07 | |
| AIG | American International Group | 54.28 | 53.86 | 54.08 | 1,056,381 | 0.02 | | 0.04 | |
| AIG-A | American International Group Inc | 27.46 | 27.33 | 27.41 | 9,503 | 0.07 | | 0.26 | |
| AIG.W | American Intl Group Inc [Aig/W] | 13.14 | 12.88 | 12.89 | 13,930 | -0.02 | | 0.15 | |
| AIN | Albany International Corp | 90.34 | 86.53 | 86.62 | 79,039 | -3.68 | | 4.08 | |
| AIR | AAR Corp | 41.23 | 39.88 | 39.89 | 69,638 | -1.40 | | 3.39 | |
| AIT | Applied Industrial Technologies | 56.01 | 55.20 | 55.56 | 43,892 | -0.11 | | 0.20 | |
| AIV | Apartment Investment and Management | 54.30 | 53.91 | 54.26 | 207,597 | 0.23 | | 0.43 | |
| AIW | Arlington Asset Investment Cor | 23.75 | 23.70 | 23.75 | 11,385 | 0.04 | | 0.15 | |
| AIZ | Assurant Inc | 126.2 | 125.3 | 125.9 | 137,816 | 0.0 | | 0.00 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 125.0 | 124.9 | 124.9 | 386 | 0.1 | | 0.06 | |
| AJG | Arthur J. Gallagher & Company | 89.40 | 88.37 | 89.35 | 256,355 | 0.12 | | 0.13 | |
| AJRD | Aerojet Rocketdyne Holdings | 48.09 | 45.94 | 46.06 | 342,429 | -1.95 | | 4.06 | |
| AJX | Great Ajax Corp | 15.82 | 15.58 | 15.59 | 70,049 | -0.20 | | 1.27 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 27.58 | 27.40 | 27.58 | 801 | 0.12 | | 0.44 | |
| AKO.A | Embotell Andina Sa Cl A | 16.76 | 16.76 | 16.76 | 200 | 0.11 | | 0.66 | |
| AKO.B | Embotell Andna Sa Cl B | 19.74 | 19.73 | 19.74 | 241 | 0.41 | | 2.12 | |
| AKR | Acadia Realty Trust | 28.83 | 28.55 | 28.72 | 586,012 | 0.07 | | 0.24 | |
| AKS | AK Steel Holding Corp | 2.440 | 2.380 | 2.430 | 2,577,648 | 0.030 | | 1.25 | |
| AL | Air Lease Corp Cl A | 43.29 | 42.50 | 42.50 | 178,754 | -0.50 | | 1.16 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.89 | 26.82 | 26.85 | 8,698 | 0.01 | | 0.04 | |
| ALB | Albemarle Corp | 68.74 | 67.63 | 67.88 | 336,607 | -0.34 | | 0.50 | |
| ALC | Alcon Inc | 58.98 | 58.69 | 58.83 | 155,297 | -0.24 | | 0.41 | |
| ALE | Allete Inc | 86.68 | 85.89 | 86.50 | 54,900 | 0.22 | | 0.25 | |
| ALEX | Alexander and Baldwin Inc | 25.05 | 24.74 | 24.80 | 100,270 | -0.07 | | 0.28 | |
| ALG | Alamo Group | 120.1 | 117.8 | 117.8 | 34,461 | -1.7 | | 1.45 | |
| ALK | Alaska Air Group | 67.52 | 66.08 | 67.01 | 334,497 | 0.03 | | 0.04 | |
| ALL | Allstate Corp | 108.6 | 107.6 | 108.4 | 650,082 | 0.7 | | 0.62 | |
| ALL-A | Allstate Corp [All/Pa] | 26.27 | 26.18 | 26.18 | 5,325 | -0.04 | | 0.16 | |
| ALL-B | Allstate Corp [All/Pb] | 27.00 | 26.83 | 26.83 | 8,221 | -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] | 27.29 | 27.09 | 27.23 | 27,512 | -0.07 | | 0.26 | |
| ALL-H | Allstate Corp [All/Ph] | 26.48 | 26.36 | 26.44 | 84,669 | 0.00 | | 0.00 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 26.48 | 26.40 | 26.47 | 423,942 | 0.08 | | 0.30 | |
| ALLE | Allegion Plc | 104.8 | 103.7 | 104.1 | 275,822 | 0.0 | | 0.02 | |
| ALLY | Ally Financial | 30.53 | 30.18 | 30.21 | 1,291,814 | -0.32 | | 1.05 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.65 | 26.56 | 26.58 | 6,984 | -0.02 | | 0.09 | |
| ALSN | Allison Transmission Holdings | 45.22 | 44.82 | 45.17 | 204,394 | 0.07 | | 0.16 | |
| ALV | Autoliv Inc | 80.71 | 79.42 | 80.31 | 390,349 | 0.57 | | 0.71 | |
| ALX | Alexander's Inc | 353.0 | 351.2 | 351.3 | 11,508 | -1.2 | | 0.35 | |
| AM | Antero Midstream Corp | 7.630 | 7.440 | 7.490 | 1,686,098 | -0.020 | | 0.27 | |
| AMC | Amc Entertainment Holdings Inc | 9.440 | 9.200 | 9.260 | 700,095 | -0.080 | | 0.86 | |
| AMCR | Amcor Plc | 9.720 | 9.530 | 9.670 | 2,013,447 | 0.080 | | 0.83 | |
| AME | Amtek Inc | 88.87 | 88.18 | 88.25 | 365,580 | -0.26 | | 0.29 | |
| AMG | Affiliated Managers Group | 75.28 | 74.44 | 74.77 | 231,488 | 0.07 | | 0.09 | |
| AMH | American Homes 4 Rent | 25.74 | 25.55 | 25.69 | 587,650 | 0.04 | | 0.16 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 27.19 | 26.70 | 26.72 | 9,189 | -0.28 | | 1.04 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 26.60 | 26.46 | 26.50 | 6,522 | -0.03 | | 0.11 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 27.03 | 26.78 | 27.02 | 4,824 | 0.03 | | 0.11 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 26.60 | 26.51 | 26.54 | 3,404 | -0.18 | | 0.67 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 27.27 | 26.97 | 27.02 | 7,275 | -0.25 | | 0.92 | |
| AMK | Assetmark Financial Holdings Inc | 27.42 | 25.67 | 27.00 | 71,535 | 0.93 | | 3.57 | |
| AMN | Amn Healthcare Services Inc | 59.70 | 58.82 | 59.15 | 106,232 | -0.61 | | 1.02 | |
| AMOV | America Movil A ADR | 16.00 | 15.86 | 15.93 | 4,793 | 0.17 | | 1.08 | |
| AMP | Ameriprise Financial Services | 142.4 | 139.9 | 142.0 | 242,622 | 1.5 | | 1.08 | |
| AMPY | Amplify Energy Corp | 6.660 | 6.480 | 6.590 | 45,911 | 0.060 | | 0.92 | |
| AMRC | Ameresco Inc | 15.10 | 14.66 | 14.92 | 41,832 | 0.18 | | 1.22 | |
| AMRX | Amneal Pharmaceuticals Inc | 3.070 | 2.940 | 2.970 | 261,505 | -0.040 | | 1.33 | |
| AMT | American Tower Corp | 229.1 | 225.9 | 228.2 | 803,889 | 2.3 | | 1.01 | |
| AMX | America Movil S.A.B. DE C.V. | 16.08 | 15.88 | 16.04 | 1,717,492 | 0.13 | | 0.82 | |
| AN | Autonation Inc | 50.89 | 50.23 | 50.41 | 137,422 | -0.47 | | 0.92 | |
| ANET | Arista Networks Inc | 241.1 | 237.1 | 237.6 | 157,092 | -3.9 | | 1.62 | |
| ANF | Abercrombie & Fitch Company | 15.95 | 15.49 | 15.90 | 843,044 | -0.23 | | 1.43 | |
| ANFI | Amira Nature Foods Ltd | 0.5600 | 0.5400 | 0.5500 | 31,484 | -0.0050 | | 0.90 | |
| ANH | Anworth Mortgage Asset Corp | 3.420 | 3.390 | 3.390 | 108,262 | 0.000 | | 0.00 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 25.53 | 25.51 | 25.51 | 839 | -0.02 | | 0.08 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 21.50 | 21.50 | 21.50 | 100 | -0.18 | | 0.83 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 25.50 | 25.45 | 25.45 | 1,832 | -0.03 | | 0.12 | |
| ANTM | Anthem Inc | 250.4 | 246.2 | 246.9 | 626,573 | -2.3 | | 0.93 | |
| AOD | Alpine Total Dynamic Dividend | 8.310 | 8.260 | 8.260 | 93,181 | -0.090 | | 1.08 | |
| AON | AON Plc | 194.0 | 192.5 | 193.3 | 344,308 | -0.2 | | 0.09 | |
| AOS | Smith [A.O.] Corp | 50.67 | 49.76 | 50.58 | 470,030 | 0.56 | | 1.12 | |
| AP | Ampco-Pittsburgh Corp | 3.880 | 3.770 | 3.770 | 2,575 | 0.000 | | 0.00 | |
| APA | Apache Corp | 23.60 | 22.27 | 22.81 | 5,293,552 | 0.69 | | 3.12 | |
| APAM | Artisan Partners Asset Mgmt | 26.26 | 25.73 | 26.06 | 183,762 | 0.22 | | 0.85 | |
| APD | Air Products and Chemicals | 215.4 | 213.8 | 214.4 | 285,345 | 0.1 | | 0.03 | |
| APH | Amphenol Corp | 99.64 | 98.50 | 99.07 | 444,682 | 0.43 | | 0.44 | |
| APHA | Aphria Inc | 4.950 | 4.670 | 4.670 | 3,257,270 | -0.260 | | 5.27 | |
| APLE | Apple Hospitality REIT Inc | 16.22 | 16.13 | 16.18 | 278,201 | -0.03 | | 0.19 | |
| APO | Apollo Global Management Llc C | 40.03 | 39.64 | 39.82 | 552,974 | -0.21 | | 0.52 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.79 | 26.69 | 26.72 | 3,377 | 0.00 | | 0.00 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 27.30 | 27.09 | 27.11 | 18,564 | -0.05 | | 0.18 | |
| APRN | Blue Apron Holdings Inc | 8.070 | 7.510 | 7.570 | 137,565 | -0.460 | | 5.73 | |
| APTS | Preferred Apartment Communities | 14.60 | 14.41 | 14.46 | 61,462 | -0.12 | | 0.82 | |
| APTV | Aptiv Plc | 89.64 | 88.64 | 89.32 | 345,706 | 0.28 | | 0.31 | |
| APY | Apergy Corp | 26.09 | 25.46 | 25.65 | 171,920 | 0.07 | | 0.27 | |
| AQN | Algonquin Pwr & Util | 13.62 | 13.52 | 13.58 | 422,716 | 0.03 | | 0.22 | |
| AQNA | Algonquin Power & Utilities Corp | 28.51 | 28.11 | 28.29 | 9,307 | 0.27 | | 0.96 | |
| AQNB | Algonquin Power & Utilities Corp. 6.20% | 28.24 | 28.05 | 28.18 | 5,784 | 0.10 | | 0.36 | |
| AQUA | Evoqua Water Technologies Corp | 17.35 | 16.85 | 16.87 | 141,225 | -0.43 | | 2.49 | |
| AR | Antero Resources Corp | 2.890 | 2.630 | 2.710 | 4,074,991 | -0.090 | | 3.21 | |
| ARA | American Renal Associates | 6.850 | 6.390 | 6.490 | 59,316 | -0.300 | | 4.42 | |
| ARC | American Reprographics Company | 1.430 | 1.380 | 1.410 | 38,121 | 0.020 | | 1.44 | |
| ARCH | Arch Coal Inc | 80.01 | 78.56 | 78.81 | 73,864 | -0.65 | | 0.82 | |
| ARCO | Arcos Dorados Holdings Inc | 7.210 | 6.970 | 7.140 | 126,896 | 0.140 | | 2.00 | |
| ARD | Ardagh Group S.A. | 17.62 | 17.21 | 17.51 | 14,948 | 0.17 | | 0.98 | |
| ARDC | Ares Dynamic Credit Allocation | 14.70 | 14.59 | 14.63 | 44,077 | -0.17 | | 1.15 | |
| ARE | Alexandria Real Estate Equities | 155.9 | 154.3 | 155.3 | 137,043 | 0.0 | | 0.00 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 27.34 | 27.20 | 27.27 | 11,954 | 0.00 | | 0.00 | |
| 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 | 27.92 | 26.97 | 27.71 | 162,292 | 0.54 | | 1.99 | |
| ARGD | Argo Grp Itl Snr NTS | 25.79 | 25.72 | 25.72 | 582 | -0.03 | | 0.12 | |
| ARGO | Argo Group Intl Hlds | 69.20 | 68.48 | 68.83 | 25,617 | -0.07 | | 0.10 | |
| ARI | Apollo Commercial Real Estate | 19.04 | 18.90 | 18.95 | 412,919 | -0.09 | | 0.47 | |
| ARL | American Realty Investors | 14.59 | 14.59 | 14.59 | 443 | -0.09 | | 0.61 | |
| ARLO | Arlo Technologies Inc | 3.530 | 3.430 | 3.480 | 100,614 | -0.030 | | 0.85 | |
| ARMK | Aramark Holdings Corp | 44.37 | 43.96 | 44.19 | 447,982 | -0.04 | | 0.09 | |
| ARNC | Arconic Inc | 27.68 | 27.17 | 27.18 | 939,151 | -0.52 | | 1.88 | |
| AROC | Archrock Inc | 9.870 | 9.680 | 9.680 | 236,001 | -0.070 | | 0.72 | |
| ARR | Armour Residential R | 16.92 | 16.82 | 16.86 | 134,874 | 0.00 | | 0.00 | |
| ARR-B | Armour Residential REIT Inc [Arr/Pb] | 25.16 | 25.10 | 25.12 | 3,983 | -0.06 | | 0.24 | |
| ARW | Arrow Electronics | 76.17 | 75.47 | 75.73 | 133,572 | -0.32 | | 0.42 | |
| ASA | ASA Gold and Precious Metals | 12.22 | 12.10 | 12.15 | 28,872 | -0.06 | | 0.49 | |
| ASB | Associated Banc-Corp | 20.48 | 20.24 | 20.34 | 340,054 | 0.06 | | 0.30 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 26.10 | 26.00 | 26.00 | 200 | -0.12 | | 0.44 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.80 | 25.80 | 25.80 | 345 | 0.00 | | 0.00 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 26.66 | 26.60 | 26.60 | 2,350 | -0.07 | | 0.26 | |
| ASC | Ardmore Shipping Corp | 9.050 | 8.770 | 8.850 | 148,300 | -0.040 | | 0.45 | |
| ASG | Liberty All-Star Growth Fund | 5.970 | 5.930 | 5.950 | 37,363 | 0.010 | | 0.17 | |
| ASGN | On Assignment | 61.99 | 60.86 | 61.58 | 107,802 | 0.31 | | 0.51 | |
| ASH | Ashland Global Holdings Inc | 77.25 | 76.29 | 76.49 | 90,089 | -0.76 | | 0.98 | |
| ASIX | Advansix Inc | 23.65 | 22.81 | 22.81 | 66,928 | -0.95 | | 4.00 | |
| ASPN | Aspen Aerogels Inc | 6.110 | 6.110 | 6.110 | 200 | 0.060 | | 0.99 | |
| ASR | Grupo Aeroportuario Del Sureste | 160.3 | 157.8 | 159.6 | 18,172 | 0.6 | | 0.38 | |
| ASX | Ase Industrial Holding Co. Ltd | 5.070 | 5.010 | 5.020 | 207,114 | 0.010 | | 0.20 | |
| AT | Atlantic Power Corp | 2.370 | 2.310 | 2.340 | 244,214 | 0.000 | | 0.00 | |
| ATEN | A10 Networks Inc | 6.670 | 6.570 | 6.590 | 126,856 | -0.090 | | 1.35 | |
| ATGE | Adtalem Global Education Inc | 36.34 | 35.81 | 35.89 | 220,536 | -0.40 | | 1.10 | |
| ATH | Athene Holding Ltd | 41.21 | 40.70 | 40.89 | 537,681 | 0.02 | | 0.05 | |
| ATH-A | Athene Hldg Ltd [Ath/Pa] | 27.97 | 27.86 | 27.94 | 14,110 | 0.01 | | 0.04 | |
| ATH-B | Antah Hldgs Ltd | 26.44 | 26.25 | 26.38 | 74,545 | 0.09 | | 0.34 | |
| ATHM | Autohome Inc | 85.51 | 82.68 | 83.13 | 198,123 | -1.99 | | 2.34 | |
| ATI | Allegheny Technologies Inc | 20.75 | 20.41 | 20.46 | 234,603 | -0.03 | | 0.15 | |
| ATKR | Atkore International Group | 33.38 | 32.71 | 32.78 | 160,719 | -0.16 | | 0.49 | |
| ATO | Atmos Energy Corp | 111.6 | 110.7 | 111.4 | 266,192 | -0.4 | | 0.38 | |
| ATR | Aptargroup | 117.4 | 116.4 | 117.0 | 41,589 | 0.4 | | 0.37 | |
| ATTO | Atento S.A. | 2.650 | 2.600 | 2.640 | 17,209 | -0.010 | | 0.38 | |
| ATU | Actuant Corp | 21.93 | 21.32 | 21.87 | 541,400 | 0.58 | | 2.72 | |
| ATUS | Altice USA Inc Cl A | 29.99 | 29.01 | 29.12 | 1,405,683 | -0.81 | | 2.71 | |
| ATV | Acorn International | 17.60 | 17.60 | 17.60 | 115 | 0.50 | | 2.92 | |
| AU | Anglogold Ashanti Ltd | 21.01 | 20.43 | 20.57 | 1,034,634 | -0.02 | | 0.10 | |
| AUO | Au Optronics Corp | 2.510 | 2.420 | 2.460 | 5,758,000 | -0.020 | | 0.81 | |
| AUY | Yamana Gold | 3.400 | 3.300 | 3.330 | 3,794,913 | -0.030 | | 0.89 | |
| AVA | Avista Corp | 48.15 | 47.85 | 48.05 | 91,779 | 0.05 | | 0.10 | |
| AVAL | Grupo Aval Acciones Y Valores S | 7.540 | 7.430 | 7.510 | 9,604 | 0.060 | | 0.81 | |
| AVB | Avalonbay Communities | 220.2 | 218.2 | 220.0 | 162,996 | 0.9 | | 0.43 | |
| AVD | American Vanguard Corp | 13.55 | 13.31 | 13.44 | 43,234 | 0.01 | | 0.07 | |
| AVH | Avianca Holdings S.A. | 4.480 | 4.200 | 4.250 | 128,427 | -0.080 | | 1.85 | |
| AVK | Advent Claymore Convertible Securities | 14.53 | 14.47 | 14.51 | 39,007 | -0.02 | | 0.14 | |
| AVLR | Avalara Inc | 67.69 | 64.20 | 64.41 | 609,055 | -3.32 | | 4.90 | |
| AVNS | Avanos Medical Inc | 40.10 | 39.01 | 39.68 | 236,066 | 0.24 | | 0.61 | |
| AVP | Avon Products | 4.260 | 4.150 | 4.160 | 772,358 | -0.010 | | 0.24 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 52.19 | 51.90 | 52.15 | 134,320 | 0.34 | | 0.66 | |
| AVTR | Avantor Inc | 14.19 | 13.92 | 14.08 | 654,334 | 0.12 | | 0.86 | |
| AVX | Avx Corp | 16.29 | 16.06 | 16.08 | 61,071 | -0.09 | | 0.56 | |
| AVY | Avery Dennison Corp | 116.7 | 114.7 | 116.4 | 194,281 | 1.1 | | 0.92 | |
| AVYA | Avaya Holdings Corp | 12.30 | 11.75 | 11.81 | 1,211,381 | -0.50 | | 4.06 | |
| AWF | Alliancebernstein Global High Income | 12.03 | 11.95 | 11.96 | 115,653 | -0.02 | | 0.17 | |
| AWI | Armstrong World Industries Inc | 98.73 | 97.51 | 98.36 | 93,055 | 0.25 | | 0.25 | |
| AWK | American Water Works | 122.7 | 121.8 | 122.3 | 281,956 | -0.1 | | 0.10 | |
| AWP | Alpine Global Premier Propertie | 6.340 | 6.290 | 6.310 | 154,412 | -0.050 | | 0.79 | |
| AWR | American States Water Company | 95.25 | 93.47 | 93.78 | 86,401 | -0.90 | | 0.95 | |
| AX | Axos Financial Inc | 29.45 | 29.10 | 29.40 | 93,672 | 0.06 | | 0.20 | |
| AXE | Anixter International Inc | 69.39 | 68.30 | 68.57 | 50,460 | -0.76 | | 1.10 | |
| AXL | American Axle & Manufacturing | 8.410 | 8.180 | 8.350 | 702,346 | -0.100 | | 1.18 | |
| AXO | Axos Financial Inc | 28.00 | 26.42 | 26.90 | 1,171 | 0.55 | | 2.09 | |
| AXP | American Express Company | 120.0 | 116.8 | 117.6 | 4,124,606 | -1.5 | | 1.28 | |
| AXR | Amrep Corp | 5.990 | 5.870 | 5.990 | 500 | 0.060 | | 1.01 | |
| AXS | Axis Capital Holdings | 63.70 | 63.09 | 63.16 | 234,146 | -0.24 | | 0.38 | |
| AXS-D | Axis Capital Holdings Ltd [Axs/Pd] | 25.48 | 25.43 | 25.46 | 3,897 | 0.03 | | 0.12 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.95 | 25.92 | 25.94 | 8,352 | -0.01 | | 0.04 | |
| AXTA | Axalta Coating Systems Ltd | 28.90 | 28.66 | 28.82 | 701,327 | 0.02 | | 0.07 | |
| AYI | Acuity Brands Inc | 124.3 | 122.1 | 122.6 | 131,267 | -0.6 | | 0.45 | |
| AYR | Aircastle Ltd | 23.74 | 23.50 | 23.64 | 69,652 | 0.02 | | 0.08 | |
| AYX | Alteryx Inc | 102.12 | 93.68 | 94.62 | 2,315,932 | -8.04 | | 7.83 | |
| AZN | Astrazeneca Plc | 44.21 | 43.67 | 43.75 | 759,711 | -0.38 | | 0.86 | |
| AZO | Autozone | 1,113 | 1,103 | 1,113 | 55,697 | 8 | | 0.70 | |
| AZRE | Azure Power Global Ltd | 12.35 | 12.14 | 12.19 | 2,287 | -0.13 | | 1.06 | |
| AZUL | Azul S.A. ADR | 37.21 | 36.51 | 36.87 | 152,578 | 0.09 | | 0.24 | |
| AZZ | Azz Inc | 39.03 | 38.57 | 38.57 | 36,216 | -0.50 | | 1.28 | |