| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 90.40 | 88.56 | 89.92 | 1,133,800 | 0.38 |  | 0.42 |   |
| AA | Alcoa Corp | 11.06 | 10.46 | 10.52 | 8,063,900 | -0.57 |  | 5.14 | |
| AAN | Aaron's Inc | 44.16 | 43.15 | 43.81 | 518,800 | -0.01 | | 0.02 | |
| AAP | Advance Auto Parts Inc | 136.8 | 132.3 | 133.8 | 543,000 | -2.7 | | 1.98 | |
| AAT | American Assets Trust | 26.46 | 25.43 | 26.43 | 562,000 | 0.42 | | 1.61 | |
| AB | Alliancebernstein Holding LP | 27.40 | 26.35 | 26.82 | 108,700 | -0.48 | | 1.76 | |
| ABB | Abb Ltd | 24.61 | 24.11 | 24.24 | 2,519,800 | -0.37 | | 1.50 | |
| ABBV | Abbvie Inc | 99.78 | 96.81 | 97.94 | 5,815,300 | -1.34 | | 1.35 | |
| ABC | Amerisourcebergen Corp | 97.27 | 94.76 | 96.39 | 758,500 | -0.82 | | 0.84 | |
| ABEV | Ambev S.A. | 2.855 | 2.750 | 2.780 | 38,317,100 | -0.030 | | 1.07 | |
| ABG | Asbury Automotive Group Inc | 92.35 | 86.39 | 88.16 | 277,700 | -3.85 | | 4.18 | |
| ABM | ABM Industries Incorporated | 32.93 | 31.36 | 31.98 | 495,800 | -1.01 | | 3.06 | |
| ABR | Arbor Realty Trust | 8.040 | 7.520 | 7.550 | 2,815,100 | -0.540 | | 6.67 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 24.81 | 24.18 | 24.38 | 5,800 | -0.42 | | 1.69 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 23.91 | 22.86 | 23.31 | 9,700 | -0.39 | | 1.65 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 25.00 | 24.61 | 24.79 | 7,800 | -0.06 | | 0.23 | |
| ABT | Abbott Laboratories | 94.88 | 91.85 | 93.67 | 4,576,500 | 1.09 | | 1.18 | |
| AC | Associated Capital Group Inc | 39.20 | 37.09 | 38.19 | 16,200 | 0.10 | | 0.26 | |
| ACA | Arcosa Inc | 39.53 | 37.25 | 37.66 | 304,500 | -1.68 | | 4.27 | |
| ACB | Aurora Cannabis Inc | 12.14 | 11.41 | 11.77 | 4,024,900 | -0.39 | | 3.21 | |
| ACC | American Campus Communities Inc | 32.59 | 31.25 | 32.31 | 1,179,500 | 0.09 | | 0.28 | |
| ACCO | Acco Brands Corp | 6.410 | 6.060 | 6.160 | 529,300 | -0.270 | | 4.20 | |
| ACE.W | Accel Entmt Inc [Acel/W] | 2.164 | 2.164 | 2.164 | 100 | 0.024 | | 1.14 | |
| ACEL | Accel Entertainment Inc. | 9.040 | 8.580 | 9.020 | 248,200 | 0.220 | | 2.50 | |
| ACH | Aluminum Corp of China Ltd | 6.500 | 6.290 | 6.330 | 255,100 | 0.280 | | 4.63 | |
| ACI | Albertsons Companies Inc Cl A | 15.19 | 14.73 | 14.75 | 5,104,200 | -0.41 | | 2.70 | |
| ACM | Aecom Technology Corp | 36.60 | 34.83 | 35.14 | 1,001,000 | -0.82 | | 2.28 | |
| ACN | Accenture Plc | 220.6 | 216.2 | 219.3 | 1,756,700 | 0.4 | | 0.19 | |
| ACP | Avenue Income Credit Strategies | 9.500 | 9.310 | 9.340 | 109,100 | -0.110 | | 1.16 | |
| ACRE | Ares Commercial Real Estate Cor | 8.250 | 7.820 | 8.020 | 502,100 | -0.290 | | 3.49 | |
| ACV | Allianzgi Diversified Income & | 24.68 | 24.10 | 24.24 | 48,900 | -0.06 | | 0.25 | |
| ADC | Agree Realty Corp | 64.06 | 61.59 | 62.93 | 670,500 | -1.01 | | 1.58 | |
| ADCT | Adc Therapeutics Sa | 45.00 | 41.22 | 44.32 | 274,200 | -0.30 | | 0.67 | |
| ADM | Archer Daniels Midland | 38.49 | 37.54 | 37.81 | 2,281,600 | -0.87 | | 2.25 | |
| ADNT | Adient Plc | 17.16 | 15.88 | 16.01 | 881,600 | -0.89 | | 5.27 | |
| ADS | Alliance Data Systems Corp | 42.77 | 39.09 | 39.90 | 1,625,600 | -2.59 | | 6.10 | |
| ADSW | Advanced Disposal Services Inc | 30.15 | 30.10 | 30.13 | 1,446,100 | 0.01 | | 0.03 | |
| ADT | ADT Inc | 7.700 | 7.385 | 7.400 | 1,419,000 | -0.260 | | 3.39 | |
| ADX | Adams Diversified Equity Fund | 15.35 | 15.05 | 15.23 | 162,900 | -0.11 | | 0.72 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 22.23 | 22.00 | 22.20 | 17,200 | 0.11 | | 0.50 | |
| AEE | Ameren Corp | 73.93 | 71.66 | 73.65 | 1,363,300 | -0.29 | | 0.39 | |
| AEFC | Aegon Funding Company Llc 5.10% | 24.29 | 24.07 | 24.24 | 76,300 | 0.18 | | 0.75 | |
| AEG | Aegon N.V. | 3.090 | 2.980 | 2.990 | 2,959,100 | -0.110 | | 3.55 | |
| AEL | American Equity Investment Life | 23.26 | 22.10 | 22.35 | 846,100 | -0.83 | | 3.58 | |
| AEL-A | American Equity Investment Life Holding | 21.31 | 21.06 | 21.07 | 15,200 | 0.17 | | 0.81 | |
| AEL-B | American Equity Investment Life Holding | 24.11 | 23.72 | 23.80 | 54,400 | -0.32 | | 1.33 | |
| AEM | Agnico-Eagle Mines Ltd | 66.75 | 64.11 | 66.16 | 1,266,200 | 0.29 | | 0.44 | |
| AEO | American Eagle Outfitters | 10.95 | 10.21 | 10.29 | 4,497,100 | -0.56 | | 5.16 | |
| AEP | American Electric Power Company | 82.43 | 80.48 | 82.02 | 2,034,400 | -0.40 | | 0.49 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 50.50 | 48.97 | 49.38 | 256,500 | -0.45 | | 0.90 | |
| AER | Aercap Holdings N.V. | 29.50 | 27.35 | 27.67 | 1,122,100 | -1.90 | | 6.43 | |
| AES | The Aes Corp | 14.38 | 13.77 | 13.92 | 5,579,300 | -0.52 | | 3.60 | |
| AFB | Alliance National Municipal | 13.58 | 13.53 | 13.56 | 53,000 | -0.03 | | 0.22 | |
| AFC | Allied Capital Corp | 25.36 | 25.13 | 25.21 | 14,300 | -0.01 | | 0.03 | |
| AFG | American Financial Group | 60.25 | 56.73 | 56.83 | 413,200 | -3.31 | | 5.50 | |
| AFGB | American Financial Group Inc 5.875% | 27.00 | 26.85 | 27.00 | 6,900 | 0.02 | | 0.07 | |
| AFGC | American Financial Group Inc 5.125% | 25.55 | 25.10 | 25.32 | 18,900 | 0.10 | | 0.40 | |
| AFGD | American Financial Group Inc 5.625% | 26.32 | 26.11 | 26.30 | 3,200 | 0.05 | | 0.19 | |
| AFGH | American Financial Group Inc | 25.40 | 25.35 | 25.40 | 9,400 | 0.00 |  | 0.00 | |
| AFI | Armstrong Flooring Inc | 3.390 | 3.235 | 3.300 | 183,600 | -0.100 | | 2.94 | |
| AFL | Aflac Incorporated | 35.37 | 33.82 | 33.97 | 3,806,800 | -1.43 | | 4.04 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 12.30 | 12.19 | 12.20 | 79,100 | -0.04 | | 0.33 | |
| AG | First Majestic Silver | 10.95 | 10.24 | 10.58 | 8,661,500 | 0.16 | | 1.54 | |
| AGCO | Agco Corp | 54.50 | 52.36 | 53.42 | 381,200 | -0.95 | | 1.75 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.240 | 9.116 | 9.130 | 20,500 | -0.080 | | 0.87 | |
| AGI | Alamos Gold Inc | 10.57 | 10.02 | 10.35 | 3,586,600 | -0.05 | | 0.48 | |
| AGM | Federal Agricultural Mortgage Corp | 59.83 | 57.06 | 57.75 | 66,200 | -2.24 | | 3.73 | |
| AGM-A | Federal Agricultural Mortgage Corp | 26.04 | 25.71 | 25.71 | 900 | -0.06 | | 0.23 | |
| AGM-C | Federal Agricultural Mortgage Corp | 25.65 | 25.17 | 25.19 | 3,600 | 0.03 | | 0.13 | |
| AGM-D | Federal Agricultural Mortgage Corp | 25.74 | 25.38 | 25.72 | 7,100 | 0.22 | | 0.86 | |
| AGM-E | Federal Agricultural Mortgage Corp | 25.54 | 25.33 | 25.45 | 66,000 | -0.05 | | 0.20 | |
| AGM.A | Federal Agricultural Mortgage Corp | 57.55 | 57.55 | 57.55 | 100 | 0.00 | | 0.00 | |
| AGO | Assured Guaranty Ltd | 22.75 | 21.51 | 21.95 | 827,200 | -0.86 | | 3.77 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 27.69 | 26.93 | 27.69 | 7,600 | 0.52 | | 1.90 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 26.79 | 26.40 | 26.79 | 9,700 | 0.03 | | 0.09 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 26.00 | 25.48 | 25.73 | 4,100 | -0.12 | | 0.47 | |
| AGR | Avangrid Inc | 43.07 | 42.35 | 42.54 | 720,400 | -0.43 | | 1.00 | |
| AGRO | Adecoagro S.A. | 4.390 | 4.160 | 4.160 | 175,200 | -0.180 | | 4.15 | |
| AGS | Playags Inc | 3.210 | 2.920 | 3.080 | 594,300 | 0.090 | | 3.01 | |
| AGX | Argan Inc | 44.50 | 43.23 | 43.32 | 84,400 | -0.77 | | 1.75 | |
| AHC | A.H. Belo Corp | 1.670 | 1.578 | 1.578 | 15,000 | -0.055 | | 3.35 | |
| AHH | Armada Hoffler Properties Inc | 9.430 | 9.020 | 9.190 | 376,100 | -0.290 | | 3.06 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 23.50 | 23.30 | 23.30 | 7,000 | -0.22 | | 0.92 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 25.24 | 24.85 | 25.12 | 13,100 | 0.12 | | 0.48 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 23.07 | 22.55 | 23.00 | 27,300 | 0.01 | | 0.04 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 22.99 | 22.64 | 22.91 | 33,500 | 0.22 | | 0.97 | |
| AHT | Ashford Hospitality Trust Inc | 0.6800 | 0.6040 | 0.6175 | 1,195,300 | -0.0242 | | 3.77 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 9.765 | 8.278 | 8.278 | 10,700 | -1.252 | | 13.13 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 6.250 | 6.140 | 6.150 | 12,100 | -0.545 | | 8.14 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 6.720 | 6.170 | 6.300 | 12,600 | -0.570 | | 8.30 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 6.500 | 6.030 | 6.160 | 30,500 | -0.460 | | 6.95 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 7.010 | 6.030 | 6.280 | 14,400 | -0.650 | | 9.38 | |
| AI | Arlington Asset Investment Corp | 2.840 | 2.725 | 2.760 | 313,200 | -0.070 | | 2.47 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 18.51 | 18.20 | 18.51 | 1,900 | 0.42 | | 2.31 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 19.85 | 19.60 | 19.75 | 3,000 | 0.00 | | 0.01 | |
| AIC | Arlington Asset Investment Cor | 22.90 | 22.90 | 22.90 | 600 | -0.04 | | 0.20 | |
| AIF | Apollo Tactical Income Fund Inc | 12.39 | 12.18 | 12.20 | 110,800 | -0.19 | | 1.53 | |
| AIG | American International Group | 29.78 | 27.98 | 28.00 | 7,356,600 | -1.85 | | 6.20 | |
| AIG-A | American International Group Inc | 26.88 | 26.50 | 26.84 | 70,800 | 0.19 | | 0.71 | |
| AIG.W | American Intl Group Inc WT [Aig/W] | 1.1900 | 0.9370 | 0.9586 | 484,100 | -0.1914 | | 16.64 | |
| AIN | Albany International Corp | 52.89 | 51.06 | 51.15 | 373,500 | -1.67 | | 3.16 | |
| AIO | Allianzgi Artificial Intelligence & | 20.40 | 20.08 | 20.35 | 106,700 | 0.01 | | 0.05 | |
| AIR | AAR Corp | 19.28 | 17.77 | 17.83 | 447,000 | -1.57 | | 8.09 | |
| AIT | Applied Industrial Technologies | 60.92 | 58.42 | 59.14 | 221,100 | -1.81 | | 2.97 | |
| AIV | Apartment Investment and Management | 37.22 | 36.13 | 36.76 | 570,900 | -0.66 | | 1.76 | |
| AIW | Arlington Asset Investment Cor | 23.58 | 23.47 | 23.47 | 500 | -0.62 | | 2.56 | |
| AIZ | Assurant Inc | 100.79 | 96.72 | 97.56 | 463,200 | -3.18 | | 3.16 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 100.9 | 100.0 | 100.8 | 86,400 | -1.0 | | 1.00 | |
| AJG | Arthur J. Gallagher & Company | 98.68 | 96.00 | 97.59 | 710,600 | -0.78 | | 0.79 | |
| AJRD | Aerojet Rocketdyne Holdings | 37.00 | 35.41 | 35.60 | 737,200 | -1.11 | | 3.02 | |
| AJX | Great Ajax Corp | 8.650 | 8.020 | 8.060 | 145,700 | -0.620 | | 7.14 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.26 | 23.80 | 23.85 | 16,100 | -0.15 | | 0.63 | |
| AKO.A | Embotell Andina Sa Cl A | 13.19 | 13.19 | 13.19 | 300 | 0.00 | | 0.00 | |
| AKO.B | Embotell Andna Sa Cl B | 15.64 | 15.64 | 15.64 | 200 | 0.00 | | 0.00 | |
| AKR | Acadia Realty Trust | 12.70 | 11.85 | 11.99 | 1,136,200 | -0.74 | | 5.81 | |
| AL | Air Lease Corp Cl A | 28.20 | 26.46 | 26.56 | 2,038,000 | -1.64 | | 5.82 | |
| AL-A | Air Lease Corp [Al/Pa] | 20.32 | 19.53 | 19.76 | 12,400 | -0.24 | | 1.20 | |
| ALB | Albemarle Corp | 78.19 | 74.78 | 75.75 | 1,154,300 | -2.20 | | 2.82 | |
| ALC | Alcon Inc | 57.24 | 56.18 | 56.88 | 1,775,900 | -0.28 | | 0.49 | |
| ALE | Allete Inc | 56.55 | 54.61 | 56.28 | 617,400 | 0.01 | | 0.02 | |
| ALEX | Alexander and Baldwin Inc | 12.38 | 11.71 | 11.88 | 268,900 | -0.36 | | 2.94 | |
| ALG | Alamo Group | 98.77 | 94.52 | 95.57 | 35,600 | -3.07 | | 3.11 | |
| ALI-A | Altera Infrastructure LP Pfd A | 14.90 | 14.70 | 14.73 | 13,500 | 0.13 | | 0.86 | |
| ALI-B | Altera Infrastructure LP Units | 15.50 | 14.80 | 15.19 | 22,700 | -0.33 | | 2.13 | |
| ALI-E | Altera Infrastructure LP Pfd E | 15.92 | 14.78 | 14.78 | 20,400 | -0.61 | | 3.98 | |
| ALK | Alaska Air Group | 36.12 | 34.38 | 34.44 | 2,177,300 | -1.82 | | 5.02 | |
| ALL | Allstate Corp | 88.79 | 84.97 | 85.82 | 3,216,100 | -2.40 | | 2.72 | |
| ALL-B | Allstate Corp [All/Pb] | 26.12 | 25.95 | 26.11 | 12,300 | 0.05 | | 0.19 | |
| ALL-G | Allstate Corp [All/Pg] | 26.63 | 26.50 | 26.60 | 32,100 | 0.02 | | 0.07 | |
| ALL-H | Allstate Corp [All/Ph] | 25.88 | 25.64 | 25.74 | 164,000 | 0.00 | | 0.00 | |
| ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | 25.68 | 25.32 | 25.65 | 23,900 | 0.01 | | 0.06 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 23.79 | 23.26 | 23.78 | 115,900 | 0.14 | | 0.59 | |
| ALLE | Allegion Plc | 103.2 | 100.1 | 100.5 | 473,700 | -2.0 | | 1.91 | |
| ALLY | Ally Financial | 19.73 | 18.72 | 19.05 | 4,471,800 | -0.62 | | 3.15 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.24 | 25.97 | 26.23 | 13,900 | 0.04 | | 0.15 | |
| ALSN | Allison Transmission Holdings | 35.73 | 34.22 | 34.44 | 1,169,800 | -1.33 | | 3.72 | |
| ALT.W | Alta Equipment Group Inc [Altg/W] | 1.040 | 0.940 | 1.040 | 12,000 | -0.060 | | 5.45 | |
| ALTG | Alta Equipment Group Inc. | 7.680 | 6.985 | 7.230 | 134,600 | -0.390 | | 5.12 | |
| ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 10.32 | 10.19 | 10.30 | 10,400 | 0.19 | | 1.88 | |
| ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 0.5300 | 0.4700 | 0.4700 | 5,600 | -0.0400 | | 7.84 | |
| ALUS | Alussa Energy Acquisition Corp Cl A | 9.950 | 9.900 | 9.950 | 1,000 | 0.060 | | 0.61 | |
| ALV | Autoliv Inc | 64.92 | 62.82 | 63.30 | 501,600 | -0.86 | | 1.34 | |
| ALX | Alexander's Inc | 237.4 | 234.0 | 237.1 | 12,800 | 2.1 | | 0.91 | |
| AM | Antero Midstream Corp | 5.820 | 5.410 | 5.470 | 5,149,000 | -0.300 | | 5.20 | |
| AMB.W | Ambac Financial Group | 5.400 | 5.230 | 5.400 | 200 | -0.100 | | 1.82 | |
| AMBC | Ambac Financial Group | 13.24 | 12.27 | 12.62 | 823,500 | -0.67 | | 5.04 | |
| AMC | Amc Entertainment Holdings Inc | 4.595 | 4.180 | 4.570 | 4,221,800 | 0.140 | | 3.16 | |
| AMCR | Amcor Plc | 10.47 | 10.24 | 10.37 | 9,151,400 | -0.08 | | 0.77 | |
| AME | Amtek Inc | 88.00 | 85.76 | 86.26 | 1,267,800 | -1.73 | | 1.97 | |
| AMG | Affiliated Managers Group | 72.37 | 68.59 | 69.09 | 487,800 | -3.81 | | 5.23 | |
| AMH | American Homes 4 Rent | 26.93 | 26.47 | 26.74 | 1,806,200 | -0.11 | | 0.41 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 25.75 | 25.69 | 25.75 | 5,600 | 0.09 | | 0.35 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 25.53 | 25.44 | 25.53 | 3,900 | 0.11 | | 0.43 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 25.52 | 24.96 | 25.52 | 2,600 | 0.07 | | 0.28 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 25.40 | 25.25 | 25.38 | 42,600 | -0.02 | | 0.08 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 25.95 | 25.90 | 25.95 | 1,100 | 0.11 | | 0.43 | |
| AMK | Assetmark Financial Holdings Inc | 27.15 | 26.44 | 27.03 | 93,500 | 0.04 | | 0.15 | |
| AMN | Amn Healthcare Services Inc | 43.70 | 41.76 | 42.52 | 869,100 | -1.16 | | 2.66 | |
| AMOV | America Movil A ADR | 12.64 | 12.10 | 12.11 | 2,700 | -0.45 | | 3.58 | |
| AMP | Ameriprise Financial Services | 148.7 | 142.4 | 143.3 | 627,800 | -5.1 | | 3.45 | |
| AMPY | Amplify Energy Corp | 1.200 | 1.080 | 1.140 | 644,700 | -0.020 | | 1.72 | |
| AMRC | Ameresco Inc | 29.33 | 27.61 | 27.84 | 523,700 | -0.80 | | 2.79 | |
| AMRX | Amneal Pharmaceuticals Inc | 4.550 | 4.300 | 4.360 | 821,700 | -0.150 | | 3.33 | |
| AMT | American Tower Corp | 267.0 | 260.4 | 265.6 | 1,143,700 | 0.9 | | 0.34 | |
| AMX | America Movil S.A.B. DE C.V. | 12.82 | 12.28 | 12.30 | 2,443,100 | -0.46 | | 3.61 | |
| AN | Autonation Inc | 41.73 | 40.16 | 40.68 | 849,900 | -0.67 | | 1.62 | |
| ANET | Arista Networks Inc | 219.4 | 213.2 | 218.8 | 459,600 | 4.7 | | 2.19 | |
| ANF | Abercrombie & Fitch Company | 10.420 | 9.810 | 9.900 | 2,407,000 | -0.560 | | 5.35 | |
| ANH | Anworth Mortgage Asset Corp | 1.670 | 1.550 | 1.570 | 1,193,900 | -0.080 | | 4.85 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 22.75 | 22.26 | 22.26 | 3,000 | -0.34 | | 1.48 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 17.61 | 17.60 | 17.60 | 1,300 | -0.16 | | 0.91 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 20.13 | 20.00 | 20.05 | 3,600 | 0.00 | | 0.00 | |
| ANTM | Anthem Inc | 264.0 | 254.6 | 255.0 | 1,265,700 | -7.5 | | 2.87 | |
| AOD | Alpine Total Dynamic Dividend | 7.860 | 7.720 | 7.740 | 320,800 | -0.090 | | 1.15 | |
| AON | AON Plc | 195.7 | 192.7 | 194.5 | 1,381,700 | -1.1 | | 0.55 | |
| AOS | Smith [A.O.] Corp | 48.07 | 47.22 | 47.57 | 1,013,400 | -0.27 | | 0.56 | |
| AP | Ampco-Pittsburgh Corp | 3.206 | 2.980 | 2.990 | 91,400 | -0.160 | | 5.08 | |
| APAM | Artisan Partners Asset Mgmt | 32.36 | 30.93 | 31.20 | 602,700 | -1.30 | | 4.00 | |
| APD | Air Products and Chemicals | 272.0 | 265.9 | 271.6 | 1,504,300 | 1.8 | | 0.67 | |
| APG | Api Group Corp | 11.92 | 11.19 | 11.34 | 1,523,500 | -0.42 | | 3.57 | |
| APH | Amphenol Corp | 95.41 | 93.62 | 94.49 | 1,693,600 | -0.56 | | 0.59 | |
| APLE | Apple Hospitality REIT Inc | 9.072 | 8.740 | 9.010 | 1,570,800 | -0.100 | | 1.10 | |
| APO | Apollo Global Management Llc C | 50.21 | 47.30 | 49.90 | 2,462,000 | -0.45 | | 0.89 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.16 | 25.96 | 26.08 | 14,200 | -0.14 | | 0.53 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 26.19 | 26.02 | 26.10 | 20,500 | 0.05 | | 0.18 | |
| APRN | Blue Apron Holdings Inc | 14.52 | 12.53 | 13.41 | 1,237,900 | -0.92 | | 6.42 | |
| APT-A | Aptiv Plc | 101.8 | 98.9 | 100.1 | 6,900 | -1.6 | | 1.53 | |
| APTS | Preferred Apartment Communities | 7.080 | 6.770 | 6.970 | 453,100 | -0.170 | | 2.38 | |
| APTV | Aptiv Plc | 77.01 | 74.00 | 75.39 | 1,318,200 | -1.37 | | 1.78 | |
| AQN | Algonquin Pwr & Util | 12.60 | 12.45 | 12.55 | 1,295,300 | -0.42 | | 3.24 | |
| AQNA | Algonquin Power & Utilities Corp | 26.25 | 25.98 | 26.23 | 10,800 | 0.29 | | 1.12 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 26.51 | 26.25 | 26.51 | 6,500 | 0.14 | | 0.51 | |
| AQUA | Evoqua Water Technologies Corp | 17.94 | 16.99 | 17.37 | 370,900 | -0.44 | | 2.47 | |
| AR | Antero Resources Corp | 3.040 | 2.740 | 2.740 | 10,404,200 | -0.180 | | 6.16 | |
| ARA | American Renal Associates | 6.565 | 6.240 | 6.240 | 82,300 | -0.370 | | 5.60 | |
| ARC | American Reprographics Company | 0.9300 | 0.8300 | 0.8405 | 97,100 | -0.0727 | | 7.96 | |
| ARCH | Arch Coal Inc | 28.62 | 26.97 | 27.40 | 355,500 | -1.40 | | 4.86 | |
| ARCO | Arcos Dorados Holdings Inc | 5.020 | 4.720 | 4.820 | 1,492,100 | -0.200 | | 3.98 | |
| ARD | Ardagh Group S.A. | 12.99 | 12.57 | 12.63 | 50,900 | -0.32 | | 2.47 | |
| ARDC | Ares Dynamic Credit Allocation | 12.21 | 12.02 | 12.05 | 47,000 | -0.11 | | 0.90 | |
| ARE | Alexandria Real Estate Equities | 162.6 | 158.8 | 162.3 | 1,513,800 | 1.4 | | 0.87 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 25.60 | 25.46 | 25.57 | 41,100 | -0.01 | | 0.04 | |
| ARES | Ares Management LP | 39.03 | 38.00 | 38.77 | 680,700 | -0.01 | | 0.03 | |
| ARGD | Argo Grp Itl Snr NTS | 25.65 | 25.26 | 25.42 | 5,200 | -0.06 | | 0.24 | |
| ARGO | Argo Group Intl Hlds | 33.27 | 31.21 | 31.23 | 138,900 | -1.68 | | 5.10 | |
| ARI | Apollo Commercial Real Estate | 9.060 | 8.670 | 8.760 | 1,516,500 | -0.310 | | 3.42 | |
| ARL | American Realty Investors | 9.890 | 9.400 | 9.400 | 1,000 | 0.130 | | 1.40 | |
| ARLO | Arlo Technologies Inc | 2.630 | 2.520 | 2.590 | 733,800 | 0.020 | | 0.78 | |
| ARMK | Aramark Holdings Corp | 21.63 | 20.61 | 20.77 | 2,362,600 | -0.88 | | 4.06 | |
| ARNC | Arconic Corp | 14.61 | 13.96 | 14.07 | 1,202,500 | -0.47 | | 3.23 | |
| AROC | Archrock Inc | 6.680 | 6.390 | 6.460 | 1,993,400 | -0.190 | | 2.86 | |
| ARR | Armour Residential R | 9.130 | 8.830 | 8.890 | 1,143,900 | -0.290 | | 3.16 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.42 | 21.06 | 21.10 | 21,600 | -0.18 | | 0.82 | |
| ARW | Arrow Electronics | 67.02 | 65.13 | 66.24 | 417,200 | -0.41 | | 0.62 | |
| ASA | ASA Gold and Precious Metals | 19.50 | 18.69 | 19.12 | 194,800 | -0.12 | | 0.62 | |
| ASB | Associated Banc-Corp | 12.43 | 11.78 | 11.86 | 1,492,500 | -0.73 | | 5.80 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 25.17 | 25.06 | 25.06 | 4,800 | 0.06 | | 0.24 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 24.90 | 24.77 | 24.77 | 1,800 | -0.04 | | 0.16 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 25.65 | 25.35 | 25.65 | 3,800 | 0.13 | | 0.50 | |
| ASB-F | Associated Banc-Corp. | 25.44 | 25.21 | 25.40 | 38,500 | -0.02 | | 0.08 | |
| ASC | Ardmore Shipping Corp | 4.580 | 4.210 | 4.260 | 289,300 | -0.390 | | 8.39 | |
| ASG | Liberty All-Star Growth Fund | 6.910 | 6.530 | 6.700 | 290,100 | -0.130 | | 1.90 | |
| ASGN | On Assignment | 63.87 | 62.27 | 63.48 | 399,600 | -0.48 | | 0.75 | |
| ASH | Ashland Global Holdings Inc | 68.42 | 66.33 | 67.37 | 245,500 | -0.83 | | 1.22 | |
| ASIX | Advansix Inc | 11.00 | 10.38 | 10.44 | 150,800 | -0.53 | | 4.83 | |
| ASPN | Aspen Aerogels Inc | 6.130 | 5.780 | 6.040 | 119,100 | -0.050 | | 0.82 | |
| ASR | Grupo Aeroportuario Del Sureste | 110.6 | 105.5 | 105.6 | 88,000 | -4.7 | | 4.25 | |
| ASX | Ase Industrial Holding Co. Ltd | 4.810 | 4.720 | 4.740 | 940,400 | 0.070 | | 1.50 | |
| AT | Atlantic Power Corp | 1.990 | 1.885 | 1.960 | 870,200 | 0.010 | | 0.51 | |
| ATC-D | Atlas Corp. [Atlas/Pd] | 21.66 | 21.14 | 21.65 | 14,800 | 0.29 | | 1.36 | |
| ATC-E | Atlas Corp [Atlas/Pe] | 22.66 | 22.18 | 22.66 | 9,700 | 0.31 | | 1.39 | |
| ATC-G | Atlas Corp. [Atlas/Pg] | 22.15 | 21.86 | 21.86 | 23,000 | 0.03 | | 0.14 | |
| ATC-H | Atlas Corp [Atlas/Ph] | 21.43 | 20.80 | 21.00 | 45,400 | 0.14 | | 0.67 | |
| ATC-I | Atlas Corp [Atlas/Pi] | 20.99 | 20.56 | 20.85 | 11,900 | -0.07 | | 0.33 | |
| ATCO | Atlas Corp. | 7.250 | 6.910 | 7.050 | 550,300 | -0.130 | | 1.81 | |
| ATEN | A10 Networks Inc | 7.260 | 6.790 | 7.250 | 412,000 | 0.390 | | 5.69 | |
| ATGE | Adtalem Global Education Inc | 32.01 | 30.42 | 30.99 | 716,300 | -0.73 | | 2.30 | |
| ATH | Athene Holding Ltd | 30.97 | 29.17 | 29.51 | 3,144,700 | -1.51 | | 4.87 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 24.80 | 24.43 | 24.80 | 54,200 | 0.19 | | 0.77 | |
| ATH-B | Antah Hlds Ltd | 22.90 | 22.32 | 22.82 | 38,800 | -0.02 | | 0.09 | |
| ATH-C | Athene Hldg Ltd | 25.23 | 25.05 | 25.14 | 85,100 | -0.05 | | 0.20 | |
| ATHM | Autohome Inc | 88.27 | 83.53 | 87.98 | 852,200 | 3.18 | | 3.75 | |
| ATI | Allegheny Technologies Inc | 9.620 | 8.973 | 9.150 | 1,640,900 | -0.460 | | 4.79 | |
| ATKR | Atkore International Group | 26.14 | 24.61 | 24.95 | 181,200 | -0.94 | | 3.63 | |
| ATO | Atmos Energy Corp | 98.80 | 97.08 | 97.69 | 818,900 | -1.69 | | 1.70 | |
| ATR | Aptargroup | 114.1 | 111.4 | 113.8 | 307,100 | 0.8 | | 0.73 | |
| ATTO | Atento S.A. | 1.700 | 1.490 | 1.490 | 65,300 | -0.220 | | 12.87 | |
| ATUS | Altice USA Inc Cl A | 23.49 | 22.73 | 23.22 | 2,691,600 | -0.15 | | 0.64 | |
| ATV | Acorn International | 15.50 | 14.79 | 14.79 | 1,900 | 0.29 | | 2.03 | |
| AU | Anglogold Ashanti Ltd | 32.25 | 30.90 | 31.45 | 3,862,300 | 0.06 | | 0.19 | |
| AUY | Yamana Gold | 5.678 | 5.440 | 5.590 | 15,528,500 | 0.030 | | 0.54 | |
| AVA | Avista Corp | 35.54 | 34.28 | 35.19 | 328,300 | -0.48 | | 1.35 | |
| AVAL | Grupo Aval Acciones Y Valores S | 4.695 | 4.560 | 4.630 | 526,400 | -0.060 | | 1.28 | |
| AVB | Avalonbay Communities | 153.5 | 149.9 | 151.6 | 1,307,600 | -1.7 | | 1.08 | |
| AVD | American Vanguard Corp | 13.27 | 12.61 | 12.82 | 89,900 | -0.34 | | 2.58 | |
| AVK | Advent Claymore Convertible Securities | 13.64 | 13.45 | 13.53 | 82,900 | -0.04 | | 0.29 | |
| AVLR | Avalara Inc | 144.2 | 136.5 | 140.4 | 650,600 | -0.9 | | 0.64 | |
| AVNS | Avanos Medical Inc | 29.21 | 28.10 | 28.67 | 256,500 | -0.67 | | 2.28 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 63.16 | 62.08 | 62.83 | 189,400 | 0.12 | | 0.19 | |
| AVTR | Avantor Inc | 18.94 | 18.44 | 18.69 | 3,422,100 | -0.03 | | 0.16 | |
| AVY | Avery Dennison Corp | 112.7 | 110.0 | 110.6 | 573,300 | -2.3 | | 2.07 | |
| AVYA | Avaya Holdings Corp | 12.63 | 12.23 | 12.52 | 1,320,000 | 0.04 | | 0.32 | |
| AWF | Alliancebernstein Global High Income | 10.30 | 10.18 | 10.18 | 142,100 | -0.16 | | 1.55 | |
| AWI | Armstrong World Industries Inc | 75.76 | 73.96 | 74.17 | 243,600 | -2.05 | | 2.69 | |
| AWK | American Water Works | 131.7 | 128.8 | 130.7 | 713,900 | -1.1 | | 0.81 | |
| AWP | Alpine Global Premier Propertie | 4.680 | 4.580 | 4.670 | 420,400 | -0.030 | | 0.64 | |
| AWR | American States Water Company | 77.52 | 74.74 | 76.44 | 150,200 | -1.08 | | 1.39 | |
| AX | Axos Financial Inc | 20.05 | 18.97 | 19.55 | 404,700 | -0.44 | | 2.20 | |
| AXE | Anixter International Inc | 98.28 | 97.45 | 97.85 | 2,525,700 | -0.02 | | 0.02 | |
| AXL | American Axle & Manufacturing | 7.200 | 6.460 | 6.470 | 2,225,600 | -0.640 | | 9.00 | |
| AXO | Axos Financial Inc | 25.55 | 25.00 | 25.19 | 6,100 | 0.13 | | 0.50 | |
| AXP | American Express Company | 93.21 | 89.58 | 90.57 | 4,483,000 | -2.33 | | 2.51 | |
| AXR | Amrep Corp | 4.730 | 4.700 | 4.730 | 700 | 0.010 | | 0.21 | |
| AXS | Axis Capital Holdings | 38.44 | 36.68 | 37.20 | 1,090,200 | -1.26 | | 3.28 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 24.34 | 24.03 | 24.27 | 29,500 | 0.13 | | 0.54 | |
| AXTA | Axalta Coating Systems Ltd | 22.27 | 21.51 | 21.82 | 1,620,400 | -0.41 | | 1.84 | |
| AYI | Acuity Brands Inc | 92.12 | 88.35 | 88.86 | 513,600 | -3.10 | | 3.37 | |
| AYX | Alteryx Inc | 185.8 | 176.4 | 182.0 | 1,195,400 | 2.3 | | 1.27 | |
| AZEK | The Azek Company Inc Cl A | 32.74 | 31.35 | 32.00 | 454,100 | 0.16 | | 0.50 | |
| AZN | Astrazeneca Plc | 54.99 | 53.56 | 53.97 | 4,202,400 | -0.22 | | 0.41 | |
| AZO | Autozone | 1,116 | 1,095 | 1,108 | 118,500 | -10 | | 0.91 | |
| AZRE | Azure Power Global Ltd | 16.80 | 16.26 | 16.78 | 27,700 | 0.48 | | 2.91 | |
| AZUL | Azul S.A. ADR | 12.24 | 11.64 | 11.67 | 1,953,800 | -0.36 | | 2.99 | |
| AZZ | Azz Inc | 31.33 | 28.18 | 28.61 | 776,200 | -4.47 | | 13.51 | |