| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 54.08 | 53.53 | 53.95 | 5,403,023 | -0.43 |  | 0.79 |   |
| C-J | Citigroup Inc [C/Pj] | 25.99 | 25.87 | 25.90 | 30,502 | -0.02 | | 0.08 | |
| C-K | Citigroup Inc [C/Pk] | 25.70 | 25.59 | 25.62 | 86,451 | -0.01 | | 0.04 | |
| C-N | Citigroup Cap XiII [C/Pn] | 27.45 | 27.28 | 27.28 | 29,567 | -0.20 | | 0.73 | |
| CAAP | Corporacion America Airports Sa | 5.700 | 5.520 | 5.640 | 2,098 | 0.030 |  | 0.53 | |
| CABO | Cable One Inc | 1,390 | 1,375 | 1,390 | 7,100 | 20 | | 1.49 | |
| CACI | Caci International | 286.3 | 280.3 | 285.9 | 39,159 | 4.9 | | 1.73 | |
| CAD-A | Cadence Bank [Cade/A] | 24.41 | 24.40 | 24.40 | 489 | -0.09 | | 0.37 | |
| CADE | Cadence Bank | 28.03 | 27.52 | 28.02 | 280,068 | 0.14 | | 0.50 | |
| CAE | Cae Inc | 21.49 | 21.23 | 21.47 | 147,003 | -0.11 | | 0.51 | |
| CAF | Morgan Stanley China A Share Fund Inc | 15.57 | 15.47 | 15.54 | 8,227 | -0.13 | | 0.83 | |
| CAG | Conagra Brands Inc | 34.92 | 34.16 | 34.91 | 1,086,077 | 0.52 | | 1.51 | |
| CAH | Cardinal Health | 70.74 | 67.09 | 70.47 | 4,675,249 | 1.15 | | 1.66 | |
| CAJ | Canon Inc ADR | 25.72 | 25.60 | 25.70 | 55,906 | -0.08 | | 0.31 | |
| CAL | Caleres Inc | 29.30 | 27.95 | 28.40 | 434,529 | -1.28 | | 4.31 | |
| CALX | Calix Inc | 57.25 | 55.58 | 57.20 | 305,194 | 0.43 | | 0.76 | |
| CAN.W | Cano Health Inc WT | 1.0400 | 0.9500 | 0.9600 | 130,660 | -0.0800 | | 7.69 | |
| CANG | Cango Inc ADR | 2.660 | 2.550 | 2.600 | 64,439 | -0.080 | | 2.99 | |
| CANO | Cano Health Inc | 5.130 | 4.620 | 4.740 | 3,137,071 | -0.370 | | 7.23 | |
| CAPL | Crossamerica Partners LP | 21.55 | 21.00 | 21.44 | 23,306 | 0.30 | | 1.42 | |
| CARR | Carrier Global Corp | 44.33 | 43.52 | 44.32 | 1,254,424 | 0.35 | | 0.80 | |
| CARS | Cars.com Inc | 13.81 | 13.40 | 13.78 | 123,919 | -0.04 | | 0.29 | |
| CAT | Caterpillar Inc | 196.5 | 193.1 | 196.4 | 967,057 | -0.5 | | 0.24 | |
| CATO | Cato Corp | 12.85 | 12.56 | 12.70 | 66,146 | -0.18 | | 1.40 | |
| CB | Chubb Ltd | 198.0 | 195.5 | 197.2 | 348,708 | -0.3 | | 0.17 | |
| CBD | Companhia Brasileira DE Distribuicao ADR | 3.590 | 3.510 | 3.570 | 273,957 | -0.020 | | 0.56 | |
| CBH | Allianzgi Convertible Income 2024 Target | 9.100 | 9.020 | 9.100 | 7,729 | 0.080 | | 0.89 | |
| CBL | Cbl & Associates Properties Inc | 32.03 | 31.80 | 32.00 | 42,007 | 0.05 | | 0.16 | |
| CBRE | CBRE Group Inc | 87.84 | 86.84 | 87.75 | 390,683 | 0.36 | | 0.41 | |
| CBT | Cabot Corp | 76.86 | 74.46 | 76.80 | 74,361 | 0.53 | | 0.69 | |
| CBU | Community Bank System | 71.64 | 70.77 | 71.52 | 22,051 | 0.06 | | 0.08 | |
| CBZ | Cbiz Inc | 46.27 | 45.75 | 46.19 | 37,809 | -0.14 | | 0.30 | |
| CC | Chemours Company | 36.54 | 35.68 | 36.45 | 216,315 | -0.21 | | 0.57 | |
| CCCS | CCC Intelligent Solutions Hldgs Inc | 9.890 | 9.680 | 9.710 | 341,580 | -0.080 | | 0.82 | |
| CCI | Crown Castle Inc | 184.9 | 181.8 | 183.4 | 335,155 | 1.7 | | 0.93 | |
| CCJ | Cameco Corp | 25.10 | 24.40 | 24.98 | 1,897,609 | -0.48 | | 1.89 | |
| CCK | Crown Cork & Seal Company | 100.9 | 99.1 | 100.7 | 289,807 | 0.6 | | 0.59 | |
| CCL | Carnival Corp | 10.79 | 10.42 | 10.70 | 20,433,873 | -0.02 | | 0.19 | |
| CCM | Concord Medical Services ADR | 1.950 | 1.950 | 1.950 | 575 | 0.000 |  | 0.00 | |
| CCO | Clear Channel Outdoor Holdings | 1.850 | 1.740 | 1.780 | 727,638 | -0.040 | | 2.19 | |
| CCRD | Corecard Corp | 25.00 | 24.47 | 24.47 | 9,408 | -0.33 | | 1.33 | |
| CCS | Century Communities Inc | 53.25 | 52.04 | 52.54 | 35,406 | -0.78 | | 1.46 | |
| CCU | Compania Cervecerias Unidas S.A. ADR | 11.23 | 10.76 | 11.15 | 149,656 | -0.06 | | 0.54 | |
| CCV | Churchill Capital V Cl A | 9.900 | 9.880 | 9.900 | 16,054 | 0.020 | | 0.20 | |
| CCV.S | Churchill Capital Corp VI [Ccvi.U] | 9.950 | 9.950 | 9.950 | 100 | 0.000 | | 0.00 | |
| CCV.T | Churchill Capital Corp VI WT [Ccvi/W] | 0.2000 | 0.2000 | 0.2000 | 270,200 | 0.0000 | | 0.00 | |
| CCV.U | Churchill Capital Corp V [Ccv.U] | 9.930 | 9.930 | 9.930 | 500 | 0.010 | | 0.10 | |
| CCV.W | Churchill Capital V WT [Ccv/W] | 0.2200 | 0.2200 | 0.2200 | 101 | 0.0200 | | 10.00 | |
| CCVI | Churchill Capital Corp VI Cl A | 9.870 | 9.840 | 9.850 | 3,720 | -0.010 | | 0.10 | |
| CCZ | Comcast Corp | 63.66 | 63.66 | 63.66 | 114 | -1.59 | | 2.44 | |
| CDAY | Ceridian Hcm Holding Inc | 70.75 | 68.97 | 70.10 | 310,941 | 0.79 | | 1.14 | |
| CDE | Coeur Mining Inc | 3.230 | 3.080 | 3.160 | 1,668,416 | -0.160 | | 4.80 | |
| CDR | Cedar Realty Trust Inc | 28.98 | 28.94 | 28.96 | 245,730 | 0.02 | | 0.07 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 10.45 | 10.45 | 10.45 | 413 | -0.30 | | 2.79 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 7.500 | 7.120 | 7.260 | 9,723 | -0.040 | | 0.55 | |
| CDRE | Cadre Holdings Inc | 25.83 | 25.37 | 25.77 | 23,620 | 0.27 | | 1.06 | |
| CE | Celanese Corp | 117.0 | 115.2 | 116.9 | 193,846 | -0.7 | | 0.63 | |
| CEA | China Eastern Airlines Corp Ltd ADR | 18.34 | 17.47 | 17.85 | 9,346 | -0.56 | | 3.04 | |
| CEE | Central Europe and Russia Fund | 9.370 | 9.130 | 9.350 | 2,618 | 0.090 | | 0.97 | |
| CEIX | Consol Energy Inc | 68.20 | 64.58 | 67.51 | 206,777 | -0.84 | | 1.23 | |
| CEL.P | Bristol Myers Squibb Co. [Celg/R] | 0.1495 | 0.1495 | 0.1495 | 200 | 0.0010 | | 0.67 | |
| CEM | Clearbridge Energy MLP Fund Inc | 34.60 | 33.99 | 34.58 | 10,219 | -0.41 | | 1.17 | |
| CEN | Center Coast MLP & Infrastructure | 17.91 | 17.75 | 17.91 | 3,338 | -0.14 | | 0.78 | |
| CEPU | Central Puerto S.A. ADR | 3.920 | 3.750 | 3.900 | 30,036 | 0.020 | | 0.52 | |
| CEQ.P | Crestwood Equity Partners LP [Ceqp/P] | 9.400 | 9.320 | 9.320 | 98,719 | 0.000 | | 0.00 | |
| CEQP | Crestwood Equity Partners LP | 26.24 | 25.50 | 26.18 | 160,544 | 0.00 | | 0.00 | |
| CF | Cf Industries Holdings | 102.7 | 99.8 | 102.4 | 1,286,501 | -2.1 | | 2.00 | |
| CFG | Citizens Financial Group Inc/Ri | 39.65 | 39.31 | 39.61 | 716,021 | -0.30 | | 0.75 | |
| CFG-D | RBS Citizens Finl Group Inc [Cfg/Pd] | 25.55 | 25.36 | 25.48 | 14,722 | 0.06 | | 0.24 | |
| CFG-E | Citizens Financial Group Inc Prf | 22.38 | 22.08 | 22.30 | 16,719 | 0.11 | | 0.50 | |
| CFR | Cullen/Frost Bankers | 138.1 | 136.0 | 137.9 | 55,049 | 1.4 | | 1.02 | |
| CFR-B | Cullen/Frost Bankers Inc | 21.76 | 21.49 | 21.57 | 4,581 | -0.11 | | 0.51 | |
| CGA | China Green Agriculture | 4.700 | 4.600 | 4.650 | 15,008 | 0.000 | | 0.00 | |
| CGAU | Centerra Gold Inc | 5.170 | 4.920 | 4.950 | 105,083 | -0.240 | | 4.62 | |
| CHA.S | Catcha Investment Corp [Chaa.U] | 9.890 | 9.880 | 9.880 | 300 | -0.020 | | 0.20 | |
| CHA.T | Catcha Investment Corp WT [Chaa/W] | 0.0800 | 0.0800 | 0.0800 | 15,100 | -0.0001 | | 0.12 | |
| CHAA | Catcha Investment Corp Cl A | 9.880 | 9.880 | 9.880 | 100 | 0.020 | | 0.20 | |
| CHCT | Community Healthcare Trust Inc | 41.07 | 40.54 | 41.07 | 6,463 | 0.25 | | 0.61 | |
| CHD | Church & Dwight Company | 88.25 | 87.28 | 87.50 | 1,070,549 | -0.20 | | 0.23 | |
| CHE | Chemed Inc | 495.9 | 487.2 | 492.7 | 11,601 | 1.9 | | 0.39 | |
| CHGG | Chegg Inc | 22.70 | 22.25 | 22.48 | 333,177 | -0.11 | | 0.49 | |
| CHH | Choice Hotels International | 118.6 | 116.4 | 118.5 | 141,025 | 0.5 | | 0.45 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 22.62 | 22.45 | 22.55 | 10,478 | 0.07 | | 0.31 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 22.72 | 22.45 | 22.60 | 2,206 | 0.20 | | 0.89 | |
| CHMI | Cherry Hill Mortgage Investmen | 6.940 | 6.870 | 6.890 | 97,423 | -0.020 | | 0.29 | |
| CHN | China Fund | 13.51 | 13.33 | 13.43 | 8,061 | -0.12 | | 0.88 | |
| CHPT | Chargepoint Hldgs Inc | 19.22 | 18.02 | 18.48 | 6,316,480 | -0.38 | | 2.01 | |
| CHRA | Charah Solutions Inc | 4.560 | 4.400 | 4.550 | 11,810 | 0.070 | | 1.56 | |
| CHRB | Charah Solutions Inc 8.50% | 22.97 | 22.97 | 22.97 | 100 | 0.11 | | 0.48 | |
| CHS | Chico's Fas | 6.650 | 6.410 | 6.620 | 688,837 | 0.050 | | 0.76 | |
| CHT | Chunghwa Telecom Co. Ltd ADR | 41.48 | 41.30 | 41.40 | 34,734 | -0.07 | | 0.17 | |
| CHWY | Chewy Inc | 50.76 | 48.10 | 48.10 | 1,018,055 | -0.98 | | 1.96 | |
| CI | Cigna Corp | 292.8 | 288.1 | 292.1 | 440,874 | 1.2 | | 0.40 | |
| CIA | Citizens Inc | 3.890 | 3.760 | 3.890 | 5,854 | 0.050 | | 1.30 | |
| CIB | Bancolombia S.A. ADR | 32.46 | 32.15 | 32.46 | 41,398 | -0.38 | | 1.16 | |
| CIEN | Ciena Corp | 55.11 | 54.20 | 55.10 | 327,569 | 0.40 | | 0.73 | |
| CIF | Colonial Intermediate High | 2.140 | 2.110 | 2.130 | 13,421 | 0.000 | | 0.00 | |
| CIG | Comp En DE MN Cemig ADR | 2.480 | 2.410 | 2.460 | 1,912,714 | -0.010 | | 0.40 | |
| CIG.C | Comp En DE MN Cemig Cl C ADR | 3.780 | 3.690 | 3.770 | 3,122 | -0.160 | | 4.07 | |
| CII | Blackrock Capital and Income Strategies | 20.39 | 20.16 | 20.34 | 40,679 | 0.09 | | 0.44 | |
| CIM | Chimera Investment Corp | 9.580 | 9.480 | 9.580 | 482,570 | -0.030 | | 0.31 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 23.24 | 23.05 | 23.14 | 6,050 | 0.20 | | 0.87 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 22.72 | 22.48 | 22.67 | 8,575 | 0.06 | | 0.27 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 21.37 | 21.20 | 21.35 | 19,408 | 0.09 | | 0.42 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 22.23 | 22.00 | 22.10 | 13,255 | -0.13 | | 0.58 | |
| CINT | CI&T Inc Cl A | 15.00 | 14.36 | 14.77 | 34,218 | 0.25 | | 1.72 | |
| CIO | City Office REIT Inc | 13.38 | 13.25 | 13.37 | 41,034 | -0.12 | | 0.89 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 24.58 | 24.15 | 24.35 | 3,691 | 0.40 | | 1.67 | |
| CION | Cion Investment Corp | 10.32 | 10.12 | 10.27 | 78,463 | -0.04 | | 0.39 | |
| CIR | Circor International | 19.92 | 19.37 | 19.83 | 21,097 | 0.09 | | 0.46 | |
| CIVI | Civitas Resources Inc | 62.88 | 60.25 | 62.59 | 220,939 | -2.36 | | 3.63 | |
| CIXX | CI Financial Corp OR | 12.55 | 12.23 | 12.49 | 10,134 | 0.13 | | 1.05 | |
| CL | Colgate-Palmolive Company | 81.32 | 80.33 | 80.85 | 1,079,710 | 0.56 | | 0.70 | |
| CLA.S | Class Acceleration Corp [Clas.U] | 9.890 | 9.890 | 9.890 | 100 | 0.010 | | 0.10 | |
| CLA.T | Class Acceleration Corp WT [Clas/W] | 0.0500 | 0.0200 | 0.0500 | 6,623 | -0.0100 | | 16.67 | |
| CLA.U | Colonnade Acquisition Corp II [Claa.U] | 9.900 | 9.890 | 9.890 | 20,400 | 0.010 | | 0.10 | |
| CLA.W | Colonnade Acquisition Corp II WT | 0.2000 | 0.1900 | 0.2000 | 41,600 | 0.0000 | | 0.00 | |
| CLAA | Colonnade Acquisition Corp II Cl A | 9.880 | 9.880 | 9.880 | 3,155 | 0.000 | | 0.00 | |
| CLAS | Class Acceleration Corp Cl A | 9.880 | 9.870 | 9.880 | 761 | 0.020 | | 0.20 | |
| CLB | Core Laboratories N.V. | 16.64 | 15.88 | 16.54 | 130,220 | -0.62 | | 3.61 | |
| CLB.U | Colombier Acquisition Corp [Clbr.U] | 9.740 | 9.720 | 9.720 | 500 | -0.010 | | 0.10 | |
| CLB.W | Colombier Acquisition Corp WT [Clbr/W] | 0.1071 | 0.1067 | 0.1067 | 5,500 | -0.0003 | | 0.28 | |
| CLBR | Colombier Acquisition Corp Cl A | 9.750 | 9.750 | 9.750 | 3,100 | 0.007 | | 0.08 | |
| CLD-A | Chatham Lodging Trust Pfd. | 23.32 | 23.19 | 23.19 | 1,005 | -0.53 | | 2.23 | |
| CLDT | Chatham Lodging Trust REIT | 13.84 | 13.44 | 13.76 | 80,287 | 0.08 | | 0.58 | |
| CLF | Cleveland-Cliffs Inc | 19.29 | 18.85 | 19.23 | 5,100,376 | -0.43 | | 2.19 | |
| CLH | Clean Harbors | 118.3 | 115.9 | 116.6 | 120,914 | -2.2 | | 1.83 | |
| CLI.S | Climate Real Impact II Acquisition | 9.860 | 9.860 | 9.860 | 100 | -0.005 | | 0.05 | |
| CLI.T | Climate Real Impact II Acquisition WT | 0.1380 | 0.1300 | 0.1300 | 3,495 | -0.0006 | | 0.46 | |
| CLIM | Climate Real Impact Solutions II | 9.890 | 9.860 | 9.890 | 2,896 | 0.010 | | 0.10 | |
| CLPR | Clipper Realty Inc | 9.150 | 9.060 | 9.120 | 6,130 | -0.020 | | 0.22 | |
| CLR | Continental Resources | 68.29 | 65.15 | 68.13 | 478,245 | -0.47 | | 0.69 | |
| CLS | Celestica Inc | 11.30 | 11.12 | 11.29 | 66,586 | -0.05 | | 0.44 | |
| CLV-A | Clarivate Plc | 54.10 | 53.80 | 54.10 | 2,003 | 0.32 | | 0.60 | |
| CLVT | Clarivate Analytics Plc | 13.52 | 12.98 | 13.49 | 2,868,853 | 0.36 | | 2.74 | |
| CLW | Clearwater Paper Corp | 45.70 | 44.68 | 45.18 | 51,830 | -0.69 | | 1.50 | |
| CLX | Clorox Company | 149.7 | 147.2 | 148.8 | 356,522 | 2.4 | | 1.64 | |
| CM | Canadian Imperial Bank of Commerce | 52.02 | 51.48 | 51.98 | 232,522 | -0.55 | | 1.05 | |
| CMA | Comerica Inc | 85.49 | 84.55 | 85.49 | 155,226 | -0.17 | | 0.20 | |
| CMC | Commercial Metals Company | 43.00 | 42.11 | 42.69 | 250,068 | -1.16 | | 2.65 | |
| CMCM | Cheetah Mobile Inc ADR | 0.7700 | 0.7100 | 0.7200 | 17,514 | -0.0300 | | 4.00 | |
| CMG | Chipotle Mexican Grill | 1,693 | 1,665 | 1,692 | 72,317 | 29 | | 1.72 | |
| CMI | Cummins Inc | 229.8 | 225.5 | 229.7 | 264,843 | 2.0 | | 0.86 | |
| CMP | Compass Minerals Intl Inc | 43.39 | 42.10 | 43.27 | 83,005 | 0.05 | | 0.12 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 25.25 | 25.25 | 25.25 | 800 | -0.03 | | 0.12 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 25.50 | 25.35 | 25.35 | 2,089 | -0.06 | | 0.24 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 26.33 | 25.98 | 26.10 | 2,940 | 0.07 | | 0.27 | |
| CMR-E | Costamare Inc [Cmre/Pe] | 25.64 | 25.60 | 25.62 | 3,109 | -0.01 | | 0.04 | |
| CMRE | Costamare Inc | 11.81 | 11.42 | 11.78 | 170,416 | -0.18 | | 1.51 | |
| CMS | Cms Energy Corp | 69.88 | 69.33 | 69.77 | 321,583 | 0.10 | | 0.14 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 98.00 | 98.00 | 98.00 | 14 | -0.72 | | 0.73 | |
| CMS-C | Cms Energy Corp | 20.00 | 19.82 | 19.85 | 27,706 | -0.15 | | 0.75 | |
| CMSA | Cms Energy Corp 5.625% Junior | 25.86 | 25.82 | 25.82 | 1,532 | -0.02 | | 0.08 | |
| CMSC | Cms Energy Corp | 25.31 | 25.31 | 25.31 | 519 | 0.07 | | 0.28 | |
| CMSD | Cms Energy Corp 5.875% Junior | 25.46 | 25.35 | 25.46 | 24,209 | 0.06 | | 0.24 | |
| CMTG | Claros Mortgage Trust Inc | 18.82 | 18.60 | 18.62 | 82,530 | -0.08 | | 0.43 | |
| CMU | Colonial Muni Income Trust | 3.600 | 3.580 | 3.580 | 18,049 | -0.010 | | 0.28 | |
| CNA | CNA Financial Corp | 41.91 | 41.37 | 41.91 | 40,702 | 0.21 | | 0.50 | |
| CNC | Centene Corp | 98.53 | 96.00 | 97.46 | 1,351,774 | 0.82 | | 0.85 | |
| CND | Concord Acquisition Corp Cl A | 10.03 | 10.01 | 10.02 | 144,227 | -0.01 | | 0.10 | |
| CND.S | Concord Acquisition Corp II [Cnda.U] | 9.750 | 9.720 | 9.720 | 3,800 | -0.010 | | 0.10 | |
| CND.T | Concord Acquisition Corp II WT [Cnda/W] | 0.2300 | 0.2300 | 0.2300 | 101,000 | -0.0100 | | 4.17 | |
| CND.U | Concord Acquisition Corp I [Cnd.U] | 10.60 | 10.60 | 10.60 | 100 | 0.15 | | 1.44 | |
| CND.V | Concord Acquisition Corp III WT [Cndb/W] | 0.1904 | 0.1700 | 0.1700 | 1,100 | 0.0000 | | 0.00 | |
| CND.W | Concord Acquisition Corp WT | 1.380 | 1.270 | 1.330 | 89,645 | 0.090 | | 7.26 | |
| CNDA | Concord Acquisition Corp II Cl A | 9.720 | 9.720 | 9.720 | 2,100 | -0.010 | | 0.10 | |
| CNDB | Concord Acquisition Corp III Cl A | 10.000 | 9.990 | 10.000 | 85,259 | -0.010 | | 0.10 | |
| CNF | Cnfinance Holdings Ltd ADR | 2.360 | 2.310 | 2.350 | 3,627 | -0.020 | | 0.84 | |
| CNHI | CNH Industrial N.V. | 13.03 | 12.86 | 13.01 | 549,876 | -0.11 | | 0.84 | |
| CNI | Canadian National Railway | 128.3 | 126.9 | 128.1 | 389,091 | -0.1 | | 0.06 | |
| CNK | Cinemark Holdings Inc | 17.50 | 16.96 | 17.40 | 415,211 | 0.16 | | 0.93 | |
| CNM | Core & Main Inc Cl A | 24.72 | 24.28 | 24.65 | 34,494 | 0.04 | | 0.16 | |
| CNMD | C O N M E D Cp | 104.1 | 102.0 | 103.6 | 61,340 | 0.4 | | 0.43 | |
| CNNE | Cannae Holdings Inc | 23.70 | 23.24 | 23.47 | 75,989 | -0.04 | | 0.17 | |
| CNO | Cno Financial Group | 19.92 | 19.60 | 19.90 | 132,352 | 0.00 | | 0.00 | |
| CNO-A | Cno Financial Group Inc 5.125% | 20.76 | 20.76 | 20.76 | 304 | -0.27 | | 1.28 | |
| CNP | Centerpoint Energy Inc | 32.50 | 32.27 | 32.44 | 494,221 | -0.05 | | 0.15 | |
| CNQ | Canadian Natural Resources | 54.75 | 53.15 | 54.51 | 1,067,961 | -1.78 | | 3.16 | |
| CNR | Cornerstone Building Brands Inc | 24.66 | 24.63 | 24.66 | 3,320,400 | 0.01 | | 0.04 | |
| CNS | Cohn & Steers Inc | 77.59 | 76.84 | 77.13 | 22,918 | -0.53 | | 0.68 | |
| CNVY | Convey Holding Parent Inc | 10.54 | 10.48 | 10.52 | 118,103 | -0.04 | | 0.38 | |
| CNX | CNX Resources Corp | 16.83 | 16.27 | 16.79 | 1,156,332 | -0.40 | | 2.33 | |
| CO | Global Cord Blood Corp | 2.670 | 2.470 | 2.480 | 21,952 | -0.190 | | 7.12 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 25.28 | 25.22 | 25.25 | 1,583 | 0.05 | | 0.20 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 27.02 | 26.70 | 26.97 | 1,686 | 0.25 | | 0.94 | |
| COD-C | Compass Div Holdings [Codi/Pc] | 26.19 | 25.81 | 26.19 | 7,395 | 0.19 | | 0.73 | |
| CODI | Compass Diversified Holdings | 24.78 | 24.48 | 24.68 | 58,682 | 0.03 | | 0.12 | |
| COE | China Online Education Group ADR | 1.650 | 1.600 | 1.640 | 23,048 | 0.010 | | 0.62 | |
| COF | Capital One Financial Corp | 114.2 | 112.1 | 113.2 | 832,255 | -2.5 | | 2.17 | |
| COF-I | Capital One Financial Corp [Cof/Pi] | 23.20 | 22.96 | 23.09 | 73,145 | 0.00 | | 0.00 | |
| COF-J | Capital One Financial Corp [Cof/Pj] | 21.99 | 21.85 | 21.87 | 46,023 | -0.01 | | 0.05 | |
| COF-K | Capital One Financial Corp | 22.01 | 21.99 | 21.99 | 1,860 | 0.05 | | 0.23 | |
| COF-L | Capital One Financial Corp | 20.28 | 20.20 | 20.22 | 18,384 | -0.03 | | 0.15 | |
| COF-N | Capital One Financial Corp | 20.00 | 19.84 | 19.87 | 14,689 | -0.02 | | 0.10 | |
| COLD | Americold Realty Trust | 32.49 | 32.31 | 32.40 | 229,621 | -0.05 | | 0.15 | |
| COMP | Compass Inc Cl A | 4.670 | 4.410 | 4.600 | 1,860,008 | -0.090 | | 1.91 | |
| COO | Cooper Companies | 337.6 | 331.5 | 333.5 | 39,200 | -0.6 | | 0.18 | |
| COOK | Traeger Inc | 3.800 | 3.550 | 3.730 | 611,236 | 0.100 | | 2.75 | |
| COP | Conocophillips | 100.9 | 97.6 | 100.7 | 2,808,000 | -1.6 | | 1.56 | |
| COR-Z | Corenergy Infrastructure TR IN [Corr/Pa] | 19.89 | 19.55 | 19.86 | 4,957 | 0.34 | | 1.74 | |
| COR.U | Corsair Partnering Corp [Cors.U] | 9.830 | 9.830 | 9.830 | 4,200 | 0.000 | | 0.00 | |
| COR.W | Corsair Partnering Corp WT [Cors/W] | 0.3200 | 0.3200 | 0.3200 | 600 | 0.0000 | | 0.00 | |
| CORR | Corenergy Infrastructure Trust Inc | 2.480 | 2.410 | 2.420 | 38,563 | -0.030 | | 1.22 | |
| CORS | Corsair Partnering Corp Cl A | 9.740 | 9.730 | 9.730 | 12,400 | -0.010 | | 0.10 | |
| COTY | Coty Inc | 7.750 | 7.510 | 7.730 | 1,581,814 | 0.070 | | 0.91 | |
| COUR | Coursera Inc | 14.10 | 13.66 | 13.96 | 242,482 | -0.03 | | 0.21 | |
| CP | Canadian Pacific Railway | 81.24 | 79.70 | 81.22 | 730,738 | -0.03 | | 0.04 | |
| CPA | Copa Holdings S.A. | 76.75 | 75.15 | 76.43 | 53,498 | 0.98 | | 1.30 | |
| CPAC | Cementos Pacasmayo S.A.A ADR | 5.220 | 5.160 | 5.210 | 3,419 | 0.060 | | 1.17 | |
| CPB | Campbell Soup Company | 50.24 | 49.63 | 50.17 | 388,740 | 0.23 | | 0.46 | |
| CPE | Callon Petroleum Company | 40.03 | 37.56 | 39.82 | 740,293 | -1.40 | | 3.40 | |
| CPF | Central Pacific Financial Company | 24.43 | 23.89 | 24.24 | 15,168 | -0.06 | | 0.25 | |
| CPG | Crescent Pt Energy | 7.450 | 7.080 | 7.400 | 5,440,215 | -0.280 | | 3.65 | |
| CPK | Chesapeake Utilities Corp | 134.6 | 132.7 | 134.1 | 8,663 | 0.4 | | 0.32 | |
| CPNG | Coupang Inc Cl A | 18.97 | 17.80 | 18.32 | 4,950,864 | -0.55 | | 2.91 | |
| CPRI | Capri Holdings Ltd | 51.91 | 50.77 | 51.03 | 326,203 | -0.57 | | 1.10 | |
| CPS | Cooper Std Holdings Inc | 10.91 | 10.31 | 10.78 | 103,697 | -0.18 | | 1.64 | |
| CPT | Camden Property Trust | 146.6 | 144.9 | 146.0 | 132,268 | 0.3 | | 0.17 | |
| CPT.U | Crown Proptech Acquisitions [Cptk.U] | 9.880 | 9.880 | 9.880 | 2,100 | 0.000 | | 0.00 | |
| CPT.W | Crown Proptech Acquisitions WT [Cptk/W] | 0.1000 | 0.0900 | 0.0900 | 40,500 | 0.0000 | | 0.00 | |
| CPTK | Crown Proptech Acquisitions Cl A | 9.880 | 9.880 | 9.880 | 1,000 | 0.010 | | 0.10 | |
| CPU.U | Compute Health Acquisition Corp [Cpuh.U] | 9.930 | 9.890 | 9.900 | 3,560 | -0.010 | | 0.10 | |
| CPU.W | Compute Health Acquisition Corp WT | 0.2700 | 0.2500 | 0.2500 | 4,947 | 0.0100 | | 4.17 | |
| CPUH | Compute Health Acquisition Corp Cl A | 9.860 | 9.850 | 9.850 | 3,419 | 0.000 | | 0.00 | |
| CR | Crane Holdings CO | 106.3 | 104.8 | 106.1 | 26,195 | 0.6 | | 0.57 | |
| CRC | California Resources Corp | 47.28 | 44.59 | 47.05 | 606,069 | 1.04 | | 2.26 | |
| CRD.A | Crawford Co. Cl A | 6.990 | 6.800 | 6.940 | 10,589 | -0.090 | | 1.28 | |
| CRD.B | Crawford Co. Cl B | 6.630 | 6.500 | 6.620 | 6,091 | 0.060 | | 0.91 | |
| CRGY | Crescent Energy Company Cl A | 16.05 | 15.11 | 15.88 | 165,691 | -0.55 | | 3.35 | |
| CRH | CRH Plc ADR | 39.75 | 39.51 | 39.70 | 158,987 | -0.04 | | 0.10 | |
| CRH.U | Cohn Robbins Holdings Corp WT [Crhc.U] | 10.04 | 10.04 | 10.04 | 120 | -0.09 | | 0.89 | |
| CRH.W | Cohn Robbins Holdings Corp [Crhc/W] | 0.4500 | 0.3700 | 0.4316 | 99,766 | 0.0066 | | 1.55 | |
| CRHC | Cohn Robbins Holdings Corp Cl A | 10.000 | 9.990 | 9.990 | 205,178 | 0.000 | | 0.00 | |
| CRI | Carter's Inc | 84.26 | 81.74 | 82.60 | 175,573 | -1.29 | | 1.54 | |
| CRK | Comstock Resources | 16.86 | 15.95 | 16.82 | 1,300,110 | -0.59 | | 3.39 | |
| CRL | Charles River Laboratories Intl | 236.0 | 228.7 | 230.4 | 195,549 | -2.7 | | 1.14 | |
| CRM | Salesforce Inc | 191.8 | 188.9 | 190.5 | 1,316,443 | 0.6 | | 0.29 | |
| CRS | Carpenter Technology Corp | 36.94 | 35.61 | 36.88 | 121,401 | -0.42 | | 1.13 | |
| CRT | Cross Timbers Royalty Trust | 19.77 | 18.09 | 19.55 | 35,192 | 0.29 | | 1.51 | |
| CRU | Crucible Acquisition Corp Cl A | 9.890 | 9.880 | 9.890 | 7,196 | 0.010 | | 0.10 | |
| CRU.U | Crucible Acquisition Corp | 9.910 | 9.910 | 9.910 | 1,000 | 0.000 | | 0.00 | |
| CRU.W | Crucible Acquisition Corp WT | 0.1400 | 0.1200 | 0.1300 | 7,331 | 0.0100 | | 8.33 | |
| CS | Credit Suisse Group ADR | 5.800 | 5.710 | 5.800 | 5,115,908 | -0.060 | | 1.02 | |
| CSAN | Cosan Sa Spon ADR WI | 16.65 | 16.24 | 16.52 | 113,130 | 0.12 | | 0.73 | |
| CSL | Carlisle Companies Inc | 317.3 | 309.5 | 317.1 | 129,986 | 4.6 | | 1.47 | |
| CSR | Centerspace | 89.63 | 88.39 | 89.29 | 17,415 | 0.22 | | 0.25 | |
| CSR-C | Centerspace Prf | 26.85 | 25.45 | 26.85 | 7,002 | 1.06 | | 4.11 | |
| CST.U | Constellation Acquisition Corp [Csta.U] | 9.890 | 9.870 | 9.870 | 1,000 | -0.030 | | 0.30 | |
| CST.W | Constellation Acquisition Corp WT | 0.0900 | 0.0800 | 0.0800 | 15,200 | -0.0100 | | 11.11 | |
| CSTA | Constellation Acquisition Corp I Cl A | 9.870 | 9.870 | 9.870 | 120,600 | 0.000 | | 0.00 | |
| CSTM | Constellium N.V. | 14.65 | 14.29 | 14.63 | 110,562 | -0.03 | | 0.20 | |
| CSV | Carriage Services | 41.51 | 40.20 | 40.91 | 70,778 | 1.06 | | 2.66 | |
| CTA-A | Du Pont E.I. DE Nemours & Co. [Cta/Pa] | 73.50 | 71.80 | 73.50 | 13,531 | -0.50 | | 0.68 | |
| CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | 112.0 | 101.9 | 104.5 | 14,792 | -7.5 | | 6.69 | |
| CTBB | Qwest Corp | 24.70 | 24.65 | 24.69 | 4,566 | -0.01 | | 0.04 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 24.91 | 24.80 | 24.90 | 7,231 | 0.10 | | 0.40 | |
| CTLT | Catalent Inc | 110.6 | 108.9 | 109.7 | 235,486 | -0.3 | | 0.25 | |
| CTO | Cto Realty Growth Inc | 22.53 | 22.24 | 22.40 | 43,990 | -0.16 | | 0.71 | |
| CTO-A | Cto Realty Growth Inc | 24.74 | 24.74 | 24.74 | 100 | -0.24 | | 0.96 | |
| CTO.W | Custom Truck One Source WT [Ctos/W] | 0.9878 | 0.9000 | 0.9324 | 2,800 | 0.0824 | | 9.69 | |
| CTOS | Custom Truck One Source | 7.520 | 7.260 | 7.470 | 94,622 | 0.080 | | 1.08 | |
| CTR | Clearbridge Energy MLP Fund IN | 30.13 | 29.51 | 30.11 | 7,327 | -0.45 | | 1.47 | |
| CTRA | Coterra Energy Inc | 28.44 | 27.24 | 28.38 | 2,005,026 | -0.28 | | 0.98 | |
| CTRE | Caretrust REIT Inc | 22.00 | 21.58 | 21.71 | 103,595 | -0.37 | | 1.68 | |
| CTS | Cts Corp | 42.43 | 41.86 | 42.43 | 37,532 | 0.13 | | 0.31 | |
| CTT | Catchmark Timber Trust Inc | 11.18 | 11.04 | 11.16 | 53,584 | -0.06 | | 0.53 | |
| CTV | Innovid Corp | 3.370 | 3.210 | 3.350 | 18,436 | 0.000 | | 0.00 | |
| CTV.W | Innovid Corp WT | 0.6125 | 0.5100 | 0.5100 | 3,800 | -0.0822 | | 13.88 | |
| CTVA | Corteva Inc | 61.70 | 60.47 | 61.52 | 1,002,032 | -0.24 | | 0.39 | |
| CUB-E | Customers Bancorp Inc [Cubi/Pe] | 25.58 | 25.58 | 25.58 | 187 | -0.21 | | 0.81 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 25.43 | 25.30 | 25.30 | 700 | 0.00 | | 0.00 | |
| CUBB | Customers Bancorp Inc 5.375% | 23.48 | 22.80 | 23.48 | 2,300 | 0.40 | | 1.73 | |
| CUBE | Cubesmart | 50.82 | 50.46 | 50.54 | 428,524 | -0.07 | | 0.14 | |
| CUBI | Customers Bancorp | 40.15 | 39.02 | 40.10 | 48,023 | 0.21 | | 0.53 | |
| CUK | Carnival Plc ADR | 9.810 | 9.490 | 9.750 | 1,089,126 | 0.000 | | 0.00 | |
| CULP | Culp Inc | 5.100 | 4.910 | 4.990 | 6,443 | -0.070 | | 1.38 | |
| CURO | Curo Group Holdings Corp | 7.700 | 7.530 | 7.700 | 23,583 | 0.010 | | 0.13 | |
| CURV | Torrid Holdings Inc | 7.510 | 6.700 | 7.450 | 1,179,990 | 0.440 | | 6.28 | |
| CUZ | Cousins Properties Inc | 30.67 | 30.43 | 30.62 | 254,700 | -0.08 | | 0.26 | |
| CVE | Cenovus Energy Inc | 18.18 | 17.54 | 18.13 | 3,787,513 | -0.55 | | 2.94 | |
| CVE.W | Cenovus Energy Inc WT | 13.01 | 12.52 | 13.01 | 4,015 | -0.42 | | 3.13 | |
| CVEO | Civeo Corp | 28.47 | 27.94 | 28.28 | 14,130 | -0.29 | | 1.02 | |
| CVI | Cvr Energy Inc | 30.87 | 29.34 | 30.68 | 242,462 | -1.38 | | 4.30 | |
| CVI.U | Churchill Capital Vii [Cvii.U] | 9.880 | 9.840 | 9.840 | 1,855 | -0.010 | | 0.10 | |
| CVI.W | Churchill Capital Vii WT [Cvii/W] | 0.2600 | 0.2101 | 0.2101 | 2,800 | 0.0001 | | 0.05 | |
| CVII | Churchill Capital Corp Vii Cl A | 9.820 | 9.810 | 9.810 | 14,873 | -0.010 | | 0.10 | |
| CVNA | Carvana Co. Cl A | 52.20 | 48.80 | 51.00 | 3,872,376 | -1.10 | | 2.11 | |
| CVS | CVS Corp | 106.5 | 104.9 | 106.5 | 1,131,711 | 0.1 | | 0.09 | |
| CVX | Chevron Corp | 157.1 | 153.4 | 156.7 | 4,793,047 | -3.1 | | 1.96 | |
| CW | Curtiss-Wright Corp | 149.6 | 146.9 | 149.5 | 30,727 | 2.1 | | 1.40 | |
| CWAN | Clearwater Analytics Holdings Inc Cl A | 15.53 | 15.20 | 15.39 | 30,443 | -0.03 | | 0.19 | |
| CWE.A | Clearway Energy Inc [Cwen.A] | 36.94 | 36.17 | 36.94 | 26,087 | 0.50 | | 1.37 | |
| CWEN | Clearway Energy Inc Cl C | 39.76 | 38.86 | 39.74 | 255,178 | 0.44 | | 1.12 | |
| CWH | Camping World Holdings Inc | 31.83 | 31.14 | 31.48 | 160,438 | -0.33 | | 1.04 | |
| CWK | Cushman & Wakefield Plc | 16.60 | 16.22 | 16.59 | 155,272 | 0.09 | | 0.55 | |
| CWT | California Water Service Group Holding | 62.53 | 61.96 | 62.37 | 31,042 | -0.24 | | 0.38 | |
| CX | Cemex S.A.B. DE C.V. ADR | 4.630 | 4.560 | 4.570 | 1,727,539 | -0.080 | | 1.72 | |
| CXA.U | C5 Acquisition Corp [Cxac.U] | 10.09 | 10.07 | 10.09 | 5,700 | 0.00 | | 0.00 | |
| CXA.W | C5 Acquisition Corp WT [Cxac/W] | 0.1600 | 0.1500 | 0.1600 | 12,105 | -0.0100 | | 5.88 | |
| CXAC | C5 Acquisition Corp Cl A | 10.02 | 10.02 | 10.02 | 1,601 | 0.00 | | 0.00 | |
| CXE | Colonial High Income Muni Trust | 4.410 | 4.080 | 4.160 | 39,736 | 0.020 | | 0.48 | |
| CXH | Colonial Investment Grade Muni Trust | 8.170 | 8.100 | 8.150 | 3,921 | 0.000 | | 0.00 | |
| CXM | Sprinklr Inc Cl A | 12.87 | 12.61 | 12.67 | 113,725 | -0.12 | | 0.94 | |
| CXW | Corecivic Inc | 10.17 | 9.87 | 10.17 | 641,328 | 0.10 | | 0.99 | |
| CYD | China Yuchai International | 9.140 | 8.820 | 8.950 | 21,327 | 0.030 | | 0.34 | |
| CYH | Community Health Systems | 3.700 | 3.450 | 3.450 | 1,340,083 | -0.290 | | 7.75 | |
| CZO.W | Cazoo Group Ltd WT [Czoo.W] | 0.1834 | 0.1560 | 0.1560 | 4,200 | -0.0209 | | 11.81 | |
| CZOO | Cazoo Group Ltd | 0.8500 | 0.8000 | 0.8300 | 908,186 | -0.0100 | | 1.19 | |