| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 78.97 | 77.31 | 77.80 | 472,382 | -0.73 |  | 0.92 |   |
| AA | Alcoa Corp | 20.70 | 20.18 | 20.34 | 441,802 | -0.03 | | 0.15 | |
| AAC | Aac Holdings Inc | 0.4900 | 0.4600 | 0.4800 | 98,700 | 0.0135 |  | 2.89 | |
| AAN | Aaron's Inc | 57.99 | 57.18 | 57.77 | 68,929 | 0.15 | | 0.26 | |
| AAP | Advance Auto Parts Inc | 163.2 | 160.5 | 160.9 | 107,430 | -0.8 | | 0.49 | |
| AAT | American Assets Trust | 46.85 | 46.05 | 46.16 | 34,151 | -0.61 | | 1.30 | |
| AB | Alliancebernstein Holding LP | 29.38 | 29.10 | 29.12 | 26,443 | -0.18 | | 0.61 | |
| ABB | Abb Ltd | 21.78 | 21.67 | 21.74 | 444,277 | -0.03 | | 0.14 | |
| ABBV | Abbvie Inc | 86.87 | 85.55 | 86.29 | 2,197,006 | -0.91 | | 1.04 | |
| ABC | Amerisourcebergen Corp | 88.08 | 87.01 | 87.37 | 151,630 | -0.18 | | 0.21 | |
| ABEV | Ambev S.A. | 4.270 | 4.220 | 4.220 | 4,702,843 | 0.010 | | 0.24 | |
| ABG | Asbury Automotive Group Inc | 109.1 | 107.1 | 108.2 | 27,401 | -0.2 | | 0.18 | |
| ABM | ABM Industries Incorporated | 38.78 | 38.06 | 38.47 | 20,740 | -0.14 | | 0.36 | |
| ABR | Arbor Realty Trust | 15.17 | 15.03 | 15.05 | 226,698 | -0.10 | | 0.66 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 25.87 | 25.78 | 25.78 | 3,700 | -0.07 | | 0.27 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 25.63 | 25.55 | 25.58 | 5,800 | 0.05 | | 0.18 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.17 | 25.71 | 26.17 | 1,300 | 0.40 | | 1.55 | |
| ABT | Abbott Laboratories | 83.80 | 82.36 | 82.83 | 1,315,657 | -1.06 | | 1.26 | |
| AC | Associated Capital Group Inc | 35.92 | 35.64 | 35.92 | 2,489 | 0.15 | | 0.42 | |
| ACA | Arcosa Inc | 38.51 | 37.99 | 38.23 | 91,063 | -0.19 | | 0.49 | |
| ACB | Aurora Cannabis Inc | 3.060 | 2.700 | 2.950 | 42,015,800 | 0.310 | | 11.74 | |
| ACC | American Campus Communities Inc | 47.04 | 46.20 | 46.27 | 78,607 | -0.68 | | 1.45 | |
| ACCO | Acco Brands Corp | 9.570 | 9.310 | 9.390 | 154,915 | -0.100 | | 1.05 | |
| ACH | Aluminum Corp of China Ltd | 7.640 | 7.560 | 7.620 | 40,887 | -0.050 | | 0.65 | |
| ACM | Aecom Technology Corp | 42.79 | 42.21 | 42.29 | 144,101 | -0.35 | | 0.82 | |
| ACN | Accenture Plc | 197.9 | 196.1 | 196.7 | 262,307 | -1.0 | | 0.50 | |
| ACP | Avenue Income Credit Strategies | 10.84 | 10.77 | 10.81 | 56,469 | -0.03 | | 0.28 | |
| ACP.P | Aberdeen Income Cr Strategies [Acp/R] | 0.3390 | 0.2500 | 0.2909 | 347,900 | -0.0716 | | 19.75 | |
| ACRE | Ares Commercial Real Estate Cor | 15.58 | 15.33 | 15.34 | 36,641 | -0.21 | | 1.35 | |
| ACV | Allianzgi Diversified Income & | 24.60 | 24.29 | 24.42 | 5,708 | -0.07 | | 0.29 | |
| ADC | Agree Realty Corp | 75.13 | 74.38 | 74.51 | 23,896 | -0.75 | | 1.00 | |
| ADM | Archer Daniels Midland | 42.59 | 42.17 | 42.43 | 650,494 | -0.07 | | 0.16 | |
| ADNT | Adient Plc | 20.32 | 19.61 | 20.18 | 200,302 | 0.34 | | 1.71 | |
| ADS | Alliance Data Systems Corp | 101.7 | 100.4 | 101.1 | 150,621 | -0.1 | | 0.11 | |
| ADSW | Advanced Disposal Services Inc | 32.87 | 32.85 | 32.87 | 93,473 | 0.00 |  | 0.00 | |
| ADT | ADT Inc | 8.520 | 8.350 | 8.410 | 169,857 | -0.040 | | 0.47 | |
| ADX | Adams Express Company | 16.63 | 16.51 | 16.55 | 72,034 | -0.03 | | 0.18 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.41 | 24.38 | 24.39 | 1,289 | 0.01 | | 0.04 | |
| AEE | Ameren Corp | 75.50 | 74.78 | 74.89 | 209,836 | -0.58 | | 0.77 | |
| AEFC | Aegon Funding Company Llc 5.10% | 25.55 | 25.46 | 25.50 | 79,984 | -0.01 | | 0.04 | |
| AEG | Aegon N.V. | 4.480 | 4.450 | 4.460 | 442,200 | -0.010 | | 0.22 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.35 | 25.34 | 25.35 | 7,667 | 0.01 | | 0.04 | |
| AEL | American Equity Investment Life | 28.81 | 28.46 | 28.64 | 112,648 | 0.03 | | 0.10 | |
| AEM | Agnico-Eagle Mines Ltd | 60.98 | 60.25 | 60.79 | 259,632 | 0.21 | | 0.35 | |
| AEO | American Eagle Outfitters | 14.60 | 14.24 | 14.29 | 1,866,279 | -0.16 | | 1.11 | |
| AEP | American Electric Power Company | 91.55 | 90.54 | 90.61 | 338,123 | -0.85 | | 0.93 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 53.60 | 53.44 | 53.44 | 116,228 | -0.21 | | 0.39 | |
| AER | Aercap Holdings N.V. | 59.87 | 59.24 | 59.82 | 127,207 | 0.00 | | 0.00 | |
| AES | The Aes Corp | 18.64 | 18.33 | 18.47 | 2,146,685 | -0.13 | | 0.70 | |
| AFB | Alliance National Municipal | 13.78 | 13.75 | 13.77 | 9,679 | 0.01 | | 0.07 | |
| AFC | Allied Capital Corp | 25.95 | 25.78 | 25.93 | 10,200 | 0.12 | | 0.48 | |
| AFG | American Financial Group | 108.7 | 106.9 | 107.2 | 68,666 | -1.6 | | 1.50 | |
| AFGB | American Financial Group Inc 5.875% | 26.93 | 26.74 | 26.75 | 4,020 | -0.18 | | 0.67 | |
| AFGE | American Financial Group Inc | 25.62 | 25.33 | 25.33 | 76,934 | -0.29 | | 1.13 | |
| AFGH | American Financial Group Inc | 26.10 | 25.93 | 25.96 | 11,421 | -0.14 | | 0.54 | |
| AFI | Armstrong Flooring Inc | 3.700 | 3.600 | 3.630 | 34,118 | -0.090 | | 2.42 | |
| AFL | Aflac Incorporated | 54.22 | 53.75 | 53.84 | 365,104 | -0.29 | | 0.54 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.72 | 14.66 | 14.66 | 14,724 | -0.07 | | 0.48 | |
| AG | First Majestic Silver | 10.96 | 10.77 | 10.85 | 821,129 | -0.11 | | 1.00 | |
| AGCO | Agco Corp | 79.42 | 78.10 | 78.61 | 88,699 | 0.09 | | 0.11 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.980 | 9.900 | 9.910 | 15,284 | -0.050 | | 0.50 | |
| AGI | Alamos Gold Inc | 5.620 | 5.480 | 5.500 | 465,648 | -0.090 | | 1.61 | |
| AGM | Federal Agricultural Mortgage Corp | 81.71 | 80.69 | 81.50 | 9,063 | 0.44 | | 0.54 | |
| AGM-A | Federal Agricultural Mortgage Corp | 26.00 | 25.81 | 26.00 | 2,500 | 0.28 | | 1.09 | |
| AGM-C | Federal Agricultural Mortgage Corp | 27.05 | 27.05 | 27.05 | 100 | 0.00 | | 0.00 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.17 | 26.11 | 26.11 | 1,050 | 0.06 | | 0.23 | |
| AGM.A | Federal Agricultural Mortgage Corp | 72.72 | 72.69 | 72.69 | 360 | -2.07 | | 2.77 | |
| AGN | Allergan Plc | 184.8 | 183.4 | 184.5 | 307,092 | -0.5 | | 0.27 | |
| AGO | Assured Guaranty Ltd | 48.85 | 48.46 | 48.55 | 89,611 | -0.14 | | 0.29 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 27.60 | 27.60 | 27.60 | 156 | 0.06 | | 0.22 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 25.99 | 25.96 | 25.97 | 2,556 | 0.01 | | 0.04 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 25.70 | 25.57 | 25.65 | 2,180 | 0.00 | | 0.02 | |
| AGR | Avangrid Inc | 49.01 | 48.43 | 48.51 | 91,754 | -0.23 | | 0.47 | |
| AGRO | Adecoagro S.A. | 6.700 | 6.550 | 6.670 | 101,015 | 0.050 | | 0.76 | |
| AGS | Playags Inc | 11.52 | 11.05 | 11.48 | 128,143 | 0.23 | | 2.04 | |
| AGX | Argan Inc | 37.32 | 36.43 | 36.50 | 22,898 | -0.56 | | 1.51 | |
| AHC | A.H. Belo Corp | 3.040 | 2.950 | 2.980 | 26,816 | -0.050 | | 1.65 | |
| AHH | Armada Hoffler Properties Inc | 17.84 | 17.63 | 17.63 | 45,148 | -0.15 | | 0.84 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 27.01 | 26.86 | 27.01 | 300 | 0.15 | | 0.57 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 27.50 | 27.45 | 27.47 | 934 | 0.13 | | 0.48 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 25.98 | 25.98 | 25.98 | 709 | -0.01 | | 0.04 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 25.71 | 25.60 | 25.60 | 1,878 | -0.01 | | 0.04 | |
| AHT | Ashford Hospitality Trust Inc | 2.660 | 2.580 | 2.580 | 164,387 | -0.080 | | 3.01 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 25.31 | 25.21 | 25.30 | 2,600 | 0.00 | | 0.00 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 21.94 | 21.93 | 21.94 | 1,251 | 0.02 | | 0.09 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 21.05 | 21.04 | 21.04 | 800 | -0.01 | | 0.02 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 21.66 | 21.65 | 21.66 | 400 | -0.02 | | 0.09 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 21.36 | 21.30 | 21.35 | 6,702 | -0.01 | | 0.05 | |
| AI | Arlington Asset Investment Corp | 5.720 | 5.660 | 5.710 | 71,622 | 0.040 | | 0.71 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 21.37 | 21.37 | 21.37 | 100 | -0.13 | | 0.60 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 21.87 | 21.44 | 21.47 | 4,240 | -0.22 | | 1.01 | |
| AIC | Arlington Asset Investment Cor | 23.85 | 23.85 | 23.85 | 650 | 0.01 | | 0.05 | |
| AIF | Apollo Tactical Income Fund Inc | 14.77 | 14.73 | 14.73 | 9,489 | 0.00 | | 0.00 | |
| AIG | American International Group | 53.00 | 52.34 | 52.56 | 835,690 | -0.37 | | 0.70 | |
| AIG-A | American International Group Inc | 26.87 | 26.75 | 26.79 | 12,689 | -0.06 | | 0.22 | |
| AIG.W | American Intl Group Inc WT [Aig/W] | 11.63 | 11.21 | 11.32 | 66,434 | -0.28 | | 2.41 | |
| AIN | Albany International Corp | 84.00 | 82.82 | 83.28 | 19,527 | -0.35 | | 0.42 | |
| AIO | Allianzgi Artificial Intelligence & | 20.20 | 20.16 | 20.18 | 7,319 | 0.03 | | 0.15 | |
| AIR | AAR Corp | 44.73 | 44.01 | 44.18 | 19,630 | -0.46 | | 1.03 | |
| AIT | Applied Industrial Technologies | 62.35 | 61.46 | 62.18 | 34,404 | 0.30 | | 0.48 | |
| AIV | Apartment Investment and Management | 54.39 | 53.69 | 53.78 | 81,227 | -0.81 | | 1.48 | |
| AIW | Arlington Asset Investment Cor | 23.99 | 23.99 | 23.99 | 784 | 0.02 | | 0.09 | |
| AIZ | Assurant Inc | 134.0 | 132.5 | 132.6 | 193,724 | 0.1 | | 0.08 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 130.3 | 130.3 | 130.3 | 500 | 0.0 | | 0.01 | |
| AJG | Arthur J. Gallagher & Company | 93.03 | 91.78 | 92.10 | 93,233 | -1.00 | | 1.07 | |
| AJRD | Aerojet Rocketdyne Holdings | 43.46 | 42.82 | 43.25 | 84,615 | 0.00 | | 0.00 | |
| AJX | Great Ajax Corp | 15.10 | 14.99 | 15.02 | 16,299 | -0.07 | | 0.46 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 27.30 | 27.30 | 27.30 | 244 | 0.10 | | 0.37 | |
| AKO.A | Embotell Andina Sa Cl A | 13.76 | 13.76 | 13.76 | 100 | 0.00 | | 0.00 | |
| AKO.B | Embotell Andna Sa Cl B | 15.62 | 15.30 | 15.62 | 338 | 0.21 | | 1.36 | |
| AKR | Acadia Realty Trust | 27.25 | 26.85 | 26.85 | 37,695 | -0.42 | | 1.54 | |
| AKS | AK Steel Holding Corp | 2.540 | 2.470 | 2.480 | 1,184,362 | -0.010 | | 0.40 | |
| AL | Air Lease Corp Cl A | 45.56 | 45.17 | 45.39 | 51,675 | 0.00 | | 0.00 | |
| AL-A | Air Lease Corp [Al/Pa] | 27.13 | 27.04 | 27.13 | 1,222 | 0.09 | | 0.33 | |
| ALB | Albemarle Corp | 66.24 | 64.80 | 65.13 | 252,575 | 0.08 | | 0.12 | |
| ALC | Alcon Inc | 57.31 | 57.02 | 57.26 | 726,213 | 0.37 | | 0.65 | |
| ALE | Allete Inc | 80.30 | 79.30 | 79.36 | 15,985 | -0.75 | | 0.94 | |
| ALEX | Alexander and Baldwin Inc | 22.21 | 21.74 | 21.75 | 95,235 | -0.43 | | 1.94 | |
| ALG | Alamo Group | 114.4 | 113.2 | 114.3 | 18,087 | 0.0 | | 0.02 | |
| ALK | Alaska Air Group | 68.85 | 68.20 | 68.63 | 127,420 | 0.19 | | 0.28 | |
| ALL | Allstate Corp | 110.6 | 109.3 | 109.4 | 311,971 | -1.0 | | 0.94 | |
| ALL-A | Allstate Corp [All/Pa] | 25.57 | 25.54 | 25.54 | 5,399 | -0.06 | | 0.22 | |
| ALL-B | Allstate Corp [All/Pb] | 26.32 | 26.27 | 26.31 | 2,507 | -0.02 | | 0.08 | |
| ALL-G | Allstate Corp [All/Pg] | 26.79 | 26.65 | 26.74 | 5,286 | -0.05 | | 0.19 | |
| ALL-H | Allstate Corp [All/Ph] | 25.89 | 25.72 | 25.77 | 136,817 | -0.06 | | 0.23 | |
| ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | 25.08 | 25.02 | 25.06 | 106,085 | 0.00 | | 0.00 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 25.95 | 25.91 | 25.94 | 86,204 | 0.00 | | 0.00 | |
| ALLE | Allegion Plc | 118.1 | 116.4 | 117.5 | 187,880 | 0.0 | | 0.01 | |
| ALLY | Ally Financial | 31.00 | 30.64 | 30.91 | 1,055,609 | 0.10 | | 0.32 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.24 | 26.16 | 26.17 | 3,820 | -0.06 | | 0.23 | |
| ALSN | Allison Transmission Holdings | 45.87 | 45.40 | 45.74 | 111,509 | 0.30 | | 0.66 | |
| ALV | Autoliv Inc | 80.18 | 78.88 | 79.37 | 112,948 | 0.84 | | 1.07 | |
| ALX | Alexander's Inc | 326.8 | 323.0 | 323.6 | 4,658 | -3.2 | | 0.96 | |
| AM | Antero Midstream Corp | 4.910 | 4.730 | 4.880 | 2,955,667 | 0.080 | | 1.67 | |
| AMC | Amc Entertainment Holdings Inc | 8.330 | 8.020 | 8.310 | 719,061 | 0.180 | | 2.21 | |
| AMCR | Amcor Plc | 9.990 | 9.880 | 9.960 | 969,411 | 0.130 | | 1.32 | |
| AME | Amtek Inc | 98.73 | 97.27 | 97.54 | 190,043 | -0.95 | | 0.96 | |
| AMG | Affiliated Managers Group | 84.76 | 83.64 | 84.50 | 79,403 | 0.50 | | 0.60 | |
| AMH | American Homes 4 Rent | 26.53 | 26.10 | 26.17 | 772,874 | -0.37 | | 1.39 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 26.18 | 26.10 | 26.17 | 3,232 | 0.03 | | 0.11 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 26.21 | 26.05 | 26.13 | 949 | -0.08 | | 0.31 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 25.88 | 25.72 | 25.80 | 1,451 | -0.08 | | 0.31 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 25.94 | 25.72 | 25.90 | 30,300 | 0.27 | | 1.03 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 26.35 | 26.35 | 26.35 | 312 | 0.07 | | 0.27 | |
| AMK | Assetmark Financial Holdings Inc | 24.78 | 24.08 | 24.59 | 11,811 | -0.20 | | 0.81 | |
| AMN | Amn Healthcare Services Inc | 60.05 | 58.90 | 59.08 | 69,822 | -0.25 | | 0.42 | |
| AMOV | America Movil A ADR | 15.46 | 15.46 | 15.46 | 779 | 0.00 | | 0.00 | |
| AMP | Ameriprise Financial Services | 158.8 | 156.4 | 156.9 | 167,117 | -1.5 | | 0.93 | |
| AMPY | Amplify Energy Corp | 5.770 | 5.610 | 5.640 | 82,675 | -0.060 | | 1.05 | |
| AMRC | Ameresco Inc | 15.79 | 15.41 | 15.47 | 15,329 | -0.35 | | 2.21 | |
| AMRX | Amneal Pharmaceuticals Inc | 3.110 | 3.030 | 3.070 | 222,175 | -0.030 | | 0.97 | |
| AMT | American Tower Corp | 218.9 | 216.2 | 217.0 | 256,632 | -0.9 | | 0.43 | |
| AMX | America Movil S.A.B. DE C.V. | 15.72 | 15.49 | 15.59 | 346,912 | -0.03 | | 0.19 | |
| AN | Autonation Inc | 52.23 | 51.34 | 51.51 | 34,911 | -0.39 | | 0.75 | |
| ANET | Arista Networks Inc | 194.4 | 191.7 | 192.6 | 296,067 | -1.5 | | 0.75 | |
| ANF | Abercrombie & Fitch Company | 16.18 | 15.73 | 15.74 | 527,398 | -0.19 | | 1.19 | |
| ANFI | Amira Nature Foods Ltd | 0.5000 | 0.4200 | 0.4400 | 55,539 | -0.0380 | | 7.95 | |
| ANH | Anworth Mortgage Asset Corp | 3.500 | 3.450 | 3.480 | 328,955 | 0.010 | | 0.29 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 26.10 | 26.00 | 26.05 | 3,000 | -0.09 | | 0.34 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 22.33 | 22.12 | 22.33 | 1,800 | 0.22 | | 1.01 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 25.56 | 25.54 | 25.55 | 1,995 | -0.02 | | 0.08 | |
| ANTM | Anthem Inc | 293.7 | 289.3 | 292.8 | 283,884 | 0.1 | | 0.03 | |
| AOD | Alpine Total Dynamic Dividend | 8.530 | 8.500 | 8.520 | 50,773 | 0.020 | | 0.24 | |
| AON | AON Plc | 201.2 | 199.2 | 199.6 | 152,524 | -2.0 | | 0.97 | |
| AOS | Smith [A.O.] Corp | 48.47 | 47.97 | 48.44 | 128,111 | 0.35 | | 0.73 | |
| AP | Ampco-Pittsburgh Corp | 3.500 | 3.450 | 3.450 | 1,213 | -0.070 | | 1.99 | |
| APA | Apache Corp | 23.13 | 22.50 | 22.92 | 1,285,646 | 0.05 | | 0.22 | |
| APAM | Artisan Partners Asset Mgmt | 29.21 | 28.87 | 29.11 | 128,255 | 0.05 | | 0.17 | |
| APD | Air Products and Chemicals | 238.1 | 235.6 | 237.4 | 173,514 | -0.5 | | 0.22 | |
| APH | Amphenol Corp | 102.4 | 101.5 | 101.6 | 101,054 | -0.6 | | 0.63 | |
| APHA | Aphria Inc | 4.970 | 4.620 | 4.930 | 4,269,494 | 0.410 | | 9.07 | |
| APLE | Apple Hospitality REIT Inc | 15.98 | 15.72 | 15.79 | 804,029 | -0.20 | | 1.25 | |
| APO | Apollo Global Management Llc C | 43.02 | 42.55 | 42.73 | 113,869 | -0.10 | | 0.23 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.53 | 26.51 | 26.51 | 2,009 | -0.08 | | 0.30 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 27.07 | 26.96 | 26.96 | 1,579 | -0.03 | | 0.11 | |
| APRN | Blue Apron Holdings Inc | 7.620 | 7.170 | 7.200 | 105,375 | -0.320 | | 4.26 | |
| APTS | Preferred Apartment Communities | 13.60 | 13.44 | 13.50 | 54,113 | -0.11 | | 0.81 | |
| APTV | Aptiv Plc | 90.87 | 89.52 | 90.28 | 333,051 | 0.78 | | 0.87 | |
| APY | Apergy Corp | 25.83 | 25.19 | 25.43 | 46,439 | 0.03 | | 0.12 | |
| AQN | Algonquin Pwr & Util | 13.89 | 13.68 | 13.68 | 215,791 | -0.18 | | 1.30 | |
| AQNA | Algonquin Power & Utilities Corp | 27.82 | 27.48 | 27.55 | 6,812 | -0.15 | | 0.54 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 27.73 | 27.60 | 27.69 | 1,067 | 0.16 | | 0.58 | |
| AQUA | Evoqua Water Technologies Corp | 17.34 | 16.25 | 17.17 | 269,543 | -0.53 | | 2.99 | |
| AR | Antero Resources Corp | 1.990 | 1.860 | 1.950 | 2,754,317 | 0.010 | | 0.52 | |
| ARA | American Renal Associates | 9.040 | 8.790 | 8.890 | 16,204 | -0.040 | | 0.45 | |
| ARC | American Reprographics Company | 1.170 | 1.160 | 1.160 | 8,644 | -0.010 | | 0.85 | |
| ARCH | Arch Coal Inc | 75.75 | 74.50 | 74.58 | 107,032 | -0.44 | | 0.59 | |
| ARCO | Arcos Dorados Holdings Inc | 7.470 | 7.380 | 7.400 | 66,004 | -0.030 | | 0.40 | |
| ARD | Ardagh Group S.A. | 19.17 | 18.77 | 18.92 | 60,703 | -0.01 | | 0.05 | |
| ARDC | Ares Dynamic Credit Allocation | 14.80 | 14.68 | 14.70 | 21,677 | -0.20 | | 1.34 | |
| ARE | Alexandria Real Estate Equities | 159.7 | 158.0 | 158.6 | 83,281 | -1.4 | | 0.87 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 26.87 | 26.80 | 26.82 | 2,485 | 0.02 | | 0.07 | |
| ARES | Ares Management LP | 33.29 | 32.30 | 32.63 | 83,477 | -0.52 | | 1.57 | |
| ARGD | Argo Grp Itl Snr NTS | 25.88 | 25.88 | 25.88 | 191 | -0.03 | | 0.13 | |
| ARGO | Argo Group Intl Hlds | 63.15 | 62.06 | 62.06 | 26,943 | -0.74 | | 1.18 | |
| ARI | Apollo Commercial Real Estate | 18.04 | 17.99 | 18.00 | 282,956 | 0.00 | | 0.00 | |
| ARL | American Realty Investors | 14.25 | 12.91 | 13.61 | 2,392 | -0.17 | | 1.23 | |
| ARLO | Arlo Technologies Inc | 2.790 | 2.700 | 2.720 | 99,830 | -0.030 | | 1.09 | |
| ARMK | Aramark Holdings Corp | 43.76 | 42.44 | 42.97 | 413,339 | -0.80 | | 1.83 | |
| ARNC | Arconic Inc | 31.11 | 30.66 | 30.82 | 298,907 | -0.01 | | 0.03 | |
| AROC | Archrock Inc | 8.610 | 8.530 | 8.560 | 207,253 | 0.020 | | 0.23 | |
| ARR | Armour Residential R | 17.03 | 16.90 | 16.92 | 82,638 | -0.08 | | 0.47 | |
| ARR-B | Armour Residential REIT Inc [Arr/Pb] | 25.13 | 25.04 | 25.04 | 13,200 | -0.02 | | 0.08 | |
| ARW | Arrow Electronics | 79.16 | 78.54 | 78.80 | 50,195 | -0.04 | | 0.05 | |
| ASA | ASA Gold and Precious Metals | 12.26 | 12.19 | 12.22 | 13,648 | -0.01 | | 0.08 | |
| ASB | Associated Banc-Corp | 21.60 | 21.31 | 21.39 | 196,469 | -0.09 | | 0.42 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 25.91 | 25.91 | 25.91 | 100 | 0.05 | | 0.18 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.81 | 25.81 | 25.81 | 731 | -0.03 | | 0.12 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 26.70 | 26.70 | 26.70 | 1,803 | -0.15 | | 0.56 | |
| ASC | Ardmore Shipping Corp | 8.460 | 8.140 | 8.180 | 68,765 | -0.190 | | 2.27 | |
| ASG | Liberty All-Star Growth Fund | 6.120 | 6.090 | 6.100 | 22,984 | 0.020 | | 0.33 | |
| ASGN | On Assignment | 66.22 | 65.10 | 65.36 | 30,134 | -0.69 | | 1.04 | |
| ASH | Ashland Global Holdings Inc | 72.89 | 72.41 | 72.76 | 84,849 | -0.10 | | 0.14 | |
| ASIX | Advansix Inc | 20.03 | 19.26 | 19.37 | 80,671 | -0.69 | | 3.44 | |
| ASPN | Aspen Aerogels Inc | 7.370 | 7.120 | 7.370 | 2,614 | 0.240 | | 3.37 | |
| ASR | Grupo Aeroportuario Del Sureste | 176.2 | 174.0 | 175.0 | 8,092 | -0.3 | | 0.15 | |
| ASX | Ase Industrial Holding Co. Ltd | 5.080 | 5.010 | 5.020 | 51,046 | -0.090 | | 1.76 | |
| AT | Atlantic Power Corp | 2.420 | 2.390 | 2.390 | 18,177 | -0.020 | | 0.83 | |
| ATEN | A10 Networks Inc | 6.730 | 6.640 | 6.650 | 20,502 | -0.080 | | 1.19 | |
| ATGE | Adtalem Global Education Inc | 34.46 | 33.88 | 34.00 | 66,158 | -0.52 | | 1.51 | |
| ATH | Athene Holding Ltd | 44.25 | 43.86 | 43.97 | 105,498 | -0.03 | | 0.07 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 28.00 | 27.82 | 27.83 | 13,083 | -0.08 | | 0.29 | |
| ATH-B | Antah Hlds Ltd | 25.81 | 25.75 | 25.80 | 5,002 | -0.01 | | 0.04 | |
| ATHM | Autohome Inc | 71.12 | 69.81 | 70.47 | 202,498 | 0.47 | | 0.67 | |
| ATI | Allegheny Technologies Inc | 23.17 | 22.74 | 22.78 | 178,915 | -0.21 | | 0.91 | |
| ATKR | Atkore International Group | 37.69 | 36.93 | 36.95 | 58,057 | -0.66 | | 1.75 | |
| ATO | Atmos Energy Corp | 108.9 | 108.0 | 108.0 | 54,937 | -0.8 | | 0.71 | |
| ATR | Aptargroup | 112.1 | 110.2 | 110.9 | 31,638 | 0.2 | | 0.22 | |
| ATTO | Atento S.A. | 3.030 | 2.940 | 2.940 | 23,410 | -0.060 | | 2.00 | |
| ATUS | Altice USA Inc Cl A | 26.92 | 26.16 | 26.36 | 1,379,324 | -0.48 | | 1.79 | |
| ATV | Acorn International | 17.46 | 17.00 | 17.00 | 1,111 | -0.17 | | 0.97 | |
| AU | Anglogold Ashanti Ltd | 19.64 | 19.37 | 19.45 | 837,781 | -0.22 | | 1.12 | |
| AUY | Yamana Gold | 3.590 | 3.520 | 3.570 | 3,438,371 | 0.020 | | 0.56 | |
| AVA | Avista Corp | 47.04 | 46.47 | 46.55 | 31,328 | -0.37 | | 0.79 | |
| AVAL | Grupo Aval Acciones Y Valores S | 8.100 | 7.980 | 8.000 | 58,655 | -0.110 | | 1.36 | |
| AVB | Avalonbay Communities | 215.9 | 212.7 | 213.5 | 52,017 | -2.9 | | 1.33 | |
| AVD | American Vanguard Corp | 15.20 | 14.06 | 14.21 | 61,132 | 0.04 | | 0.28 | |
| AVH | Avianca Holdings S.A. | 4.220 | 4.050 | 4.080 | 65,490 | -0.160 | | 3.77 | |
| AVK | Advent Claymore Convertible Securities | 15.09 | 14.99 | 14.99 | 10,516 | -0.09 | | 0.60 | |
| AVLR | Avalara Inc | 79.66 | 78.00 | 78.38 | 118,068 | -0.52 | | 0.66 | |
| AVNS | Avanos Medical Inc | 33.81 | 33.24 | 33.69 | 57,856 | 0.07 | | 0.21 | |
| AVP | Avon Products | 4.410 | 4.320 | 4.370 | 970,937 | 0.050 | | 1.16 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 57.51 | 57.31 | 57.51 | 811 | 0.17 | | 0.30 | |
| AVTR | Avantor Inc | 16.22 | 15.98 | 16.20 | 418,313 | 0.14 | | 0.87 | |
| AVX | Avx Corp | 14.73 | 14.58 | 14.66 | 28,324 | 0.05 | | 0.34 | |
| AVY | Avery Dennison Corp | 132.3 | 130.9 | 131.4 | 54,968 | -0.4 | | 0.31 | |
| AVYA | Avaya Holdings Corp | 12.18 | 11.50 | 12.05 | 3,120,009 | 0.57 | | 4.97 | |
| AWF | Alliancebernstein Global High Income | 11.99 | 11.95 | 11.98 | 31,551 | 0.00 | | 0.00 | |
| AWI | Armstrong World Industries Inc | 96.35 | 93.67 | 94.07 | 84,482 | -1.87 | | 1.95 | |
| AWK | American Water Works | 120.8 | 119.9 | 120.0 | 196,331 | -0.6 | | 0.47 | |
| AWP | Alpine Global Premier Propertie | 6.430 | 6.380 | 6.390 | 93,282 | -0.030 | | 0.47 | |
| AWR | American States Water Company | 86.56 | 85.13 | 85.20 | 23,008 | -1.04 | | 1.21 | |
| AX | Axos Financial Inc | 28.69 | 28.14 | 28.20 | 52,005 | -0.39 | | 1.36 | |
| AXE | Anixter International Inc | 85.83 | 85.11 | 85.76 | 98,661 | 0.02 | | 0.02 | |
| AXL | American Axle & Manufacturing | 9.540 | 9.340 | 9.480 | 228,470 | 0.020 | | 0.21 | |
| AXO | Axos Financial Inc | 26.00 | 25.99 | 26.00 | 224 | 0.15 | | 0.58 | |
| AXP | American Express Company | 119.5 | 118.5 | 119.0 | 925,681 | -0.3 | | 0.25 | |
| AXR | Amrep Corp | 5.990 | 5.990 | 5.990 | 100 | 0.100 | | 1.70 | |
| AXS | Axis Capital Holdings | 59.00 | 58.07 | 58.15 | 42,183 | -0.52 | | 0.89 | |
| AXS-D | Axis Capital Holdings Ltd [Axs/Pd] | 25.12 | 25.11 | 25.11 | 1,228 | -0.02 | | 0.08 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.48 | 25.36 | 25.39 | 14,980 | -0.06 | | 0.24 | |
| AXTA | Axalta Coating Systems Ltd | 28.85 | 28.44 | 28.56 | 248,362 | -0.30 | | 1.04 | |
| AYI | Acuity Brands Inc | 128.7 | 126.6 | 126.9 | 28,096 | -0.6 | | 0.45 | |
| AYR | Aircastle Ltd | 32.37 | 32.25 | 32.25 | 170,649 | -0.11 | | 0.34 | |
| AYX | Alteryx Inc | 108.2 | 105.5 | 106.5 | 515,766 | 0.0 | | 0.04 | |
| AZN | Astrazeneca Plc | 47.38 | 46.67 | 47.35 | 946,214 | 0.34 | | 0.72 | |
| AZO | Autozone | 1,169 | 1,157 | 1,167 | 32,708 | 7 | | 0.63 | |
| AZRE | Azure Power Global Ltd | 12.99 | 12.83 | 12.83 | 611 | -0.17 | | 1.31 | |
| AZUL | Azul S.A. ADR | 37.01 | 36.35 | 36.43 | 108,207 | 0.21 | | 0.58 | |
| AZZ | Azz Inc | 37.60 | 37.01 | 37.23 | 15,057 | -0.26 | | 0.69 | |