Code | Name | High | Low | Close | Volume | Change | |
A | Agilent Technologies | 128.9 | 127.4 | 128.1 | 1,842,900 | 0.8 |  | 0.60 |  |
AA | Alcoa Corp | 23.74 | 22.64 | 22.84 | 5,578,300 | -0.25 |  | 1.08 |  |
AAI-B | Arlington Asset Investment Corp | 22.41 | 22.41 | 22.41 | 500 | -0.58 |  | 2.52 |  |
AAI-C | Arlington Asset Investment Corp [Ai/Pc] | 21.39 | 21.10 | 21.10 | 500 | -0.30 |  | 1.40 |  |
AAIC | Arlington Asset Investment Corp | 3.880 | 3.790 | 3.830 | 120,400 | -0.030 |  | 0.78 |  |
AAN | Aarons Holdings Company Inc | 21.34 | 20.30 | 20.56 | 408,500 | -0.51 |  | 2.42 |  |
AAP | Advance Auto Parts Inc | 166.5 | 164.2 | 165.2 | 497,300 | -0.8 |  | 0.45 |  |
AAT | American Assets Trust | 30.20 | 29.14 | 29.94 | 256,100 | 0.67 |  | 2.29 |  |
AB | Alliancebernstein Holding LP | 36.35 | 35.83 | 36.23 | 249,600 | 0.18 |  | 0.50 |  |
ABB | Abb Ltd | 29.85 | 29.62 | 29.75 | 1,469,300 | 0.25 |  | 0.85 |  |
ABBV | Abbvie Inc | 113.1 | 111.5 | 112.6 | 6,554,500 | 0.4 |  | 0.39 |  |
ABC | Amerisourcebergen Corp | 104.4 | 102.8 | 103.8 | 1,297,900 | 0.3 |  | 0.28 |  |
ABEV | Ambev S.A. | 3.100 | 3.020 | 3.040 | 17,570,400 | -0.030 |  | 0.98 |  |
ABG | Asbury Automotive Group Inc | 168.4 | 160.4 | 167.0 | 394,400 | 6.6 |  | 4.13 |  |
ABM | ABM Industries Inc | 39.84 | 38.83 | 39.43 | 344,200 | -0.29 |  | 0.73 |  |
ABR | Arbor Realty Trust | 14.61 | 14.33 | 14.60 | 1,169,200 | 0.28 |  | 1.96 |  |
ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 25.74 | 25.65 | 25.74 | 3,200 | 0.04 |  | 0.16 |  |
ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 25.49 | 25.49 | 25.49 | 100 | 0.09 |  | 0.35 |  |
ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.04 | 25.83 | 26.01 | 6,900 | 0.17 |  | 0.66 |  |
ABT | Abbott Laboratories | 113.5 | 112.0 | 112.9 | 2,952,300 | 0.3 |  | 0.28 |  |
AC | Associated Capital Group Inc | 36.23 | 34.62 | 34.62 | 8,400 | -1.20 |  | 3.35 |  |
ACA | Arcosa Inc | 62.24 | 60.45 | 62.01 | 232,900 | 0.05 |  | 0.08 |  |
ACB | Aurora Cannabis Inc | 11.96 | 11.35 | 11.54 | 13,009,000 | -0.30 |  | 2.53 |  |
ACC | American Campus Communities Inc | 43.08 | 42.09 | 42.75 | 794,100 | 0.54 |  | 1.28 |  |
ACCO | Acco Brands Corp | 8.900 | 8.720 | 8.870 | 341,300 | 0.130 |  | 1.49 |  |
ACEL | Accel Entertainment Inc | 10.72 | 10.45 | 10.62 | 246,500 | 0.18 |  | 1.72 |  |
ACH | Aluminum Corp of China Ltd | 8.560 | 8.440 | 8.560 | 63,600 | 0.220 |  | 2.64 |  |
ACI | Albertsons Companies Inc Cl A | 17.74 | 17.14 | 17.33 | 2,969,200 | -0.46 |  | 2.59 |  |
ACI.U | Atlas Crest Invt Corp Unit [Acic.U] | 11.30 | 11.10 | 11.15 | 171,900 | 0.00 |  | 0.00 |  |
ACI.W | Atlas Crest Invt Corp WT [Acic/W] | 2.030 | 1.850 | 1.880 | 133,100 | -0.020 |  | 1.05 |  |
ACIC | Atlas Crest Investment Corp Cl A | 10.62 | 10.46 | 10.50 | 284,100 | -0.06 |  | 0.57 |  |
ACM | Aecom Technology Corp | 55.50 | 54.06 | 54.71 | 679,300 | -0.23 |  | 0.42 |  |
ACN | Accenture Plc | 262.4 | 257.0 | 261.7 | 2,081,600 | 5.8 |  | 2.28 |  |
ACN.U | Ascendant Digital Acquisition Corp | 11.39 | 11.03 | 11.38 | 20,800 | 1.07 |  | 10.38 |  |
ACN.W | Ascendant Digital Acquisition WT | 1.900 | 1.710 | 1.900 | 28,300 | -0.010 |  | 0.52 |  |
ACND | Ascendant Digital Acquisition Corp Cl A | 10.54 | 10.40 | 10.49 | 40,600 | -0.02 |  | 0.14 |  |
ACP | Avenue Income Credit Strategies | 11.31 | 11.22 | 11.24 | 125,700 | -0.01 |  | 0.09 |  |
ACRE | Ares Commercial Real Estate Cor | 12.10 | 11.87 | 12.06 | 131,600 | 0.08 |  | 0.67 |  |
ACV | Allianzgi Diversified Income & | 34.40 | 33.72 | 34.24 | 31,000 | 0.53 |  | 1.57 |  |
ADC | Agree Realty Corp | 65.37 | 64.00 | 64.61 | 659,400 | 0.57 |  | 0.89 |  |
ADCT | Adc Therapeutics Sa | 32.73 | 30.63 | 31.60 | 89,900 | -0.50 |  | 1.56 |  |
ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 10.37 | 10.32 | 10.35 | 860,800 | 0.03 |  | 0.29 |  |
ADM | Archer Daniels Midland | 53.99 | 52.79 | 53.50 | 2,307,400 | 0.40 |  | 0.75 |  |
ADNT | Adient Plc | 36.41 | 35.00 | 35.89 | 1,080,800 | 1.02 |  | 2.93 |  |
ADS | Alliance Data Systems Corp | 74.15 | 72.70 | 72.82 | 697,500 | 0.07 |  | 0.10 |  |
ADT | ADT Inc | 9.245 | 8.920 | 9.210 | 3,303,100 | 0.340 |  | 3.83 |  |
ADX | Adams Diversified Equity Fund | 17.84 | 17.63 | 17.81 | 108,900 | 0.26 |  | 1.48 |  |
AEB | Aegon N.V. Perp Cap Secs Floating Rate | 25.32 | 25.10 | 25.25 | 34,000 | 0.00 |  | 0.00 |  |
AEE | Ameren Corp | 72.86 | 71.85 | 72.54 | 2,273,300 | -0.45 |  | 0.62 |  |
AEFC | Aegon Funding Company Llc 5.10% | 26.13 | 25.90 | 26.04 | 98,100 | 0.01 |  | 0.04 |  |
AEG | Aegon N.V. | 4.310 | 4.260 | 4.300 | 812,400 | 0.030 |  | 0.70 |  |
AEL | American Equity Investment Life | 30.86 | 30.28 | 30.47 | 459,100 | -0.16 |  | 0.52 |  |
AEL-A | American Equity Investment Life Holding | 26.19 | 26.06 | 26.19 | 13,200 | 0.02 |  | 0.08 |  |
AEL-B | American Equity Investment Life Holding | 27.17 | 27.06 | 27.10 | 16,800 | 0.01 |  | 0.04 |  |
AEM | Agnico-Eagle Mines Ltd | 71.98 | 69.27 | 71.31 | 1,358,300 | 2.82 |  | 4.12 |  |
AENZ | Aenza S.A.A. | 2.340 | 2.240 | 2.300 | 16,600 | 0.035 |  | 1.55 |  |
AEO | American Eagle Outfitters | 23.32 | 22.45 | 22.72 | 5,610,000 | -0.15 |  | 0.66 |  |
AER | Aercap Holdings N.V. | 44.49 | 43.35 | 43.66 | 569,400 | -0.14 |  | 0.32 |  |
AES | The Aes Corp | 28.68 | 27.88 | 28.02 | 6,807,900 | -0.04 |  | 0.14 |  |
AFB | Alliance National Municipal | 14.14 | 14.05 | 14.14 | 57,300 | 0.05 |  | 0.35 |  |
AFC | Allied Capital Corp | 26.00 | 25.58 | 26.00 | 16,700 | 0.34 |  | 1.33 |  |
AFG | American Financial Group | 89.47 | 87.49 | 89.38 | 755,600 | 1.56 |  | 1.78 |  |
AFGB | American Financial Group Inc 5.875% | 27.49 | 27.32 | 27.49 | 12,400 | 0.05 |  | 0.18 |  |
AFGC | American Financial Group Inc 5.125% | 27.23 | 27.00 | 27.17 | 5,500 | 0.01 |  | 0.04 |  |
AFGD | American Financial Group Inc 5.625% | 27.80 | 27.68 | 27.78 | 13,100 | 0.08 |  | 0.27 |  |
AFGE | American Financial Group Inc 4.500% | 27.18 | 27.00 | 27.00 | 5,600 | 0.03 |  | 0.11 |  |
AFI | Armstrong Flooring Inc | 4.140 | 4.010 | 4.070 | 92,300 | -0.020 |  | 0.49 |  |
AFL | Aflac Inc | 47.21 | 46.71 | 47.06 | 2,368,300 | 0.01 |  | 0.02 |  |
AFT | Apollo Senior Floating Rate Fund Inc | 14.71 | 14.60 | 14.60 | 25,700 | -0.03 |  | 0.21 |  |
AG | First Majestic Silver | 13.94 | 12.89 | 13.90 | 25,065,100 | 1.25 |  | 9.88 |  |
AGCB | Altimeter Growth Corp 2 Cl A | 13.59 | 12.93 | 13.24 | 435,300 | 0.24 |  | 1.85 |  |
AGCO | Agco Corp | 116.8 | 114.4 | 115.5 | 599,600 | -0.4 |  | 0.32 |  |
AGD | Alpine Global Dynamic Dividend Fund | 10.95 | 10.85 | 10.92 | 44,100 | 0.13 |  | 1.20 |  |
AGI | Alamos Gold Inc | 8.270 | 7.985 | 8.240 | 3,266,200 | 0.320 |  | 4.04 |  |
AGM | Federal Agricultural Mortgage Corp | 80.26 | 77.97 | 78.53 | 39,700 | -1.24 |  | 1.55 |  |
AGM-C | Federal Agricultural Mortgage Corp | 27.03 | 26.75 | 26.96 | 1,300 | 0.21 |  | 0.79 |  |
AGM-D | Federal Agricultural Mortgage Corp | 27.05 | 26.76 | 27.01 | 6,100 | 0.01 |  | 0.04 |  |
AGM-E | Federal Agricultural Mortgage Corp | 27.20 | 26.95 | 27.20 | 3,800 | 0.40 |  | 1.49 |  |
AGM-F | Federal Agricultural Mortgage Corp | 26.65 | 26.56 | 26.65 | 3,700 | 0.15 |  | 0.57 |  |
AGM.A | Federal Agricultural Mortgage Corp | 73.00 | 72.00 | 72.01 | 900 | -1.93 |  | 2.61 |  |
AGO | Assured Guaranty Ltd | 38.99 | 38.27 | 38.56 | 407,400 | 0.04 |  | 0.10 |  |
AGO-B | Assured Guaranty Municipal Hlds IN | 26.48 | 26.26 | 26.44 | 2,900 | 0.03 |  | 0.13 |  |
AGO-E | Assured Guaranty Municipal Hlds IN | 26.07 | 25.84 | 26.01 | 9,100 | 0.02 |  | 0.06 |  |
AGO-F | Assured Guaranty Municipal Hlds IN | 25.56 | 25.46 | 25.50 | 8,500 | -0.01 |  | 0.04 |  |
AGR | Avangrid Inc | 46.16 | 45.00 | 46.14 | 504,900 | 0.73 |  | 1.61 |  |
AGRO | Adecoagro S.A. | 8.250 | 7.960 | 8.040 | 340,400 | 0.000 |  | 0.00 |  |
AGS | Playags Inc | 5.990 | 5.620 | 5.880 | 295,400 | -0.100 |  | 1.67 |  |
AGX | Argan Inc | 46.94 | 44.67 | 45.43 | 56,900 | -0.20 |  | 0.44 |  |
AHC | A.H. Belo Corp | 1.950 | 1.920 | 1.930 | 18,900 | 0.020 |  | 1.05 |  |
AHH | Armada Hoffler Properties Inc | 11.88 | 11.29 | 11.65 | 239,900 | 0.30 |  | 2.64 |  |
AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 25.45 | 25.30 | 25.45 | 16,700 | 0.15 |  | 0.59 |  |
AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 26.58 | 26.39 | 26.58 | 13,100 | 0.23 |  | 0.87 |  |
AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.42 | 26.14 | 26.42 | 11,100 | 0.15 |  | 0.57 |  |
AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.47 | 26.10 | 26.22 | 13,100 | -0.05 |  | 0.19 |  |
AHT | Ashford Hospitality Trust Inc | 2.860 | 2.670 | 2.720 | 3,664,400 | -0.110 |  | 3.89 |  |
AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 15.36 | 15.06 | 15.06 | 2,200 | -0.25 |  | 1.60 |  |
AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 15.11 | 14.26 | 14.36 | 2,600 | 0.11 |  | 0.77 |  |
AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 14.94 | 13.43 | 14.31 | 41,500 | -0.14 |  | 0.97 |  |
AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.59 | 14.05 | 14.54 | 2,400 | 0.13 |  | 0.90 |  |
AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.50 | 14.16 | 14.26 | 9,500 | -0.09 |  | 0.63 |  |
AI | C3.Ai Inc Cl A | 131.9 | 123.5 | 131.4 | 2,655,000 | 4.6 |  | 3.59 |  |
AIC | Arlington Asset Investment Cor | 24.68 | 24.49 | 24.49 | 2,300 | 0.03 |  | 0.12 |  |
AIF | Apollo Tactical Income Fund Inc | 14.46 | 14.33 | 14.45 | 43,500 | 0.06 |  | 0.42 |  |
AIG | American International Group | 42.57 | 42.00 | 42.08 | 6,421,300 | -0.17 |  | 0.40 |  |
AIG-A | American International Group Inc | 28.19 | 28.03 | 28.19 | 21,400 | 0.09 |  | 0.30 |  |
AIG.W | American Intl Group Inc WT [Aig/W] | 0.0714 | 0.0440 | 0.0452 | 8,623,200 | -0.0248 |  | 35.43 |  |
AIN | Albany International Corp | 78.57 | 76.84 | 78.14 | 94,900 | 1.02 |  | 1.32 |  |
AIO | Allianzgi Artificial Intelligence & | 28.59 | 27.91 | 28.32 | 128,700 | 0.39 |  | 1.40 |  |
AIR | AAR Corp | 38.59 | 37.23 | 37.43 | 156,100 | -0.35 |  | 0.93 |  |
AIRC | Apartment Income REIT Corp | 39.78 | 38.20 | 39.49 | 1,120,200 | 1.06 |  | 2.76 |  |
AIT | Applied Industrial Technologies | 85.64 | 83.80 | 84.18 | 141,400 | -0.58 |  | 0.68 |  |
AIV | Apartment Investment and Management | 4.940 | 4.740 | 4.790 | 5,645,000 | -0.060 |  | 1.24 |  |
AIW | Arlington Asset Investment Cor | 24.85 | 24.85 | 24.85 | 200 | 0.10 |  | 0.40 |  |
AIZ | Assurant Inc | 143.7 | 142.0 | 142.0 | 277,100 | -1.0 |  | 0.68 |  |
AIZN | Assurant Inc 5.25% Subordinated Notes | 26.64 | 26.58 | 26.64 | 1,700 | 0.12 |  | 0.46 |  |
AIZP | Assurant Inc 6.50% Series D Mandatory | 135.5 | 134.3 | 134.3 | 8,300 | -0.9 |  | 0.65 |  |
AJA.U | Ajax I Unit 1 Ord Shs Cl A [Ajax.U] | 13.18 | 12.94 | 12.94 | 123,500 | 0.02 |  | 0.15 |  |
AJA.W | Ajax I WT [Ajax/W] | 3.690 | 3.360 | 3.500 | 110,400 | 0.020 |  | 0.57 |  |
AJAX | Ajax I Cl A | 12.32 | 12.06 | 12.13 | 795,100 | 0.03 |  | 0.25 |  |
AJG | Arthur J. Gallagher & Company | 119.7 | 117.2 | 119.5 | 574,700 | 2.1 |  | 1.76 |  |
AJRD | Aerojet Rocketdyne Holdings | 53.01 | 52.66 | 52.83 | 1,322,600 | 0.00 |  | 0.00 |  |
AJX | Great Ajax Corp | 10.59 | 10.40 | 10.55 | 46,700 | 0.11 |  | 1.05 |  |
AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.06 | 24.64 | 24.82 | 4,600 | -0.03 |  | 0.12 |  |
AKO.A | Embotell Andina Sa Cl A | 14.02 | 13.16 | 13.83 | 8,300 | 0.07 |  | 0.51 |  |
AKO.B | Embotell Andna Sa Cl B | 16.57 | 16.49 | 16.49 | 1,800 | -0.50 |  | 2.94 |  |
AKR | Acadia Realty Trust | 15.77 | 15.17 | 15.51 | 316,600 | 0.22 |  | 1.44 |  |
AL | Air Lease Corp Cl A | 45.23 | 44.30 | 44.66 | 1,125,300 | 0.53 |  | 1.20 |  |
AL-A | Air Lease Corp [Al/Pa] | 26.12 | 25.83 | 26.12 | 4,400 | 0.07 |  | 0.27 |  |
ALB | Albemarle Corp | 188.4 | 179.4 | 180.2 | 1,404,600 | -5.1 |  | 2.73 |  |
ALC | Alcon Inc | 73.74 | 72.44 | 73.46 | 783,500 | 0.73 |  | 1.00 |  |
ALE | Allete Inc | 69.22 | 68.09 | 69.00 | 414,700 | 0.16 |  | 0.23 |  |
ALEX | Alexander and Baldwin Inc | 17.29 | 16.80 | 17.05 | 341,800 | 0.17 |  | 1.01 |  |
ALG | Alamo Group | 154.7 | 151.5 | 152.9 | 40,500 | 0.3 |  | 0.20 |  |
ALI-A | Altera Infrastructure LP 7.25% Ser A | 21.80 | 21.41 | 21.75 | 4,800 | 0.38 |  | 1.78 |  |
ALI-B | Altera Infrastructure LP 8.50% Ser B | 23.00 | 22.81 | 22.97 | 4,000 | 0.09 |  | 0.40 |  |
ALI-E | Altera Infrastructure LP 8.875% Ser E | 23.00 | 22.80 | 22.82 | 7,400 | 0.02 |  | 0.09 |  |
ALK | Alaska Air Group | 56.10 | 54.66 | 55.81 | 1,151,600 | 1.10 |  | 2.01 |  |
ALL | Allstate Corp | 111.7 | 109.8 | 111.0 | 1,993,500 | 0.7 |  | 0.66 |  |
ALL-B | Allstate Corp [All/Pb] | 27.44 | 27.29 | 27.38 | 19,700 | 0.10 |  | 0.37 |  |
ALL-G | Allstate Corp [All/Pg] | 27.80 | 27.51 | 27.77 | 28,700 | 0.27 |  | 0.98 |  |
ALL-H | Allstate Corp [All/Ph] | 27.02 | 26.80 | 26.87 | 121,000 | 0.06 |  | 0.22 |  |
ALL-I | Allstate Corp [All/Pi] | 26.91 | 26.67 | 26.83 | 15,600 | 0.11 |  | 0.41 |  |
ALL-Y | GMAC Capital Trust I [Ally/Pa] | 26.62 | 26.34 | 26.54 | 254,000 | -0.03 |  | 0.11 |  |
ALLE | Allegion Plc | 115.1 | 113.2 | 114.2 | 718,200 | -0.5 |  | 0.45 |  |
ALLY | Ally Financial | 41.91 | 41.17 | 41.35 | 3,587,800 | 0.07 |  | 0.17 |  |
ALP-Q | Alabama Power CO [Alp/Pq] | 27.70 | 27.41 | 27.70 | 12,500 | 0.18 |  | 0.65 |  |
ALSN | Allison Transmission Holdings | 42.04 | 41.29 | 41.63 | 522,100 | 0.01 |  | 0.02 |  |
ALT-A | Alta Equipment Group Inc | 26.20 | 26.00 | 26.11 | 16,400 | -0.09 |  | 0.33 |  |
ALT.W | Alta Equipment Group Inc [Altg/W] | 2.500 | 2.500 | 2.500 | 13,000 | -0.170 |  | 6.37 |  |
ALTG | Alta Equipment Group Inc | 10.25 | 10.01 | 10.09 | 20,900 | 0.03 |  | 0.30 |  |
ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 11.45 | 11.45 | 11.45 | 100 | 0.00 |  | 0.00 |  |
ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 1.800 | 1.670 | 1.800 | 93,800 | 0.080 |  | 4.66 |  |
ALUS | Alussa Energy Acquisition Corp Cl A | 10.45 | 10.33 | 10.37 | 129,300 | -0.01 |  | 0.10 |  |
ALV | Autoliv Inc | 89.65 | 88.07 | 88.31 | 728,100 | -0.58 |  | 0.65 |  |
ALX | Alexander's Inc | 277.3 | 272.0 | 272.0 | 4,500 | -2.0 |  | 0.74 |  |
AM | Antero Midstream Corp | 8.730 | 8.080 | 8.110 | 6,947,600 | -0.500 |  | 5.81 |  |
AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 4.847 | 4.847 | 4.847 | 700 | -0.024 |  | 0.48 |  |
AMBC | Ambac Financial Group | 15.84 | 15.56 | 15.77 | 255,500 | 0.15 |  | 0.96 |  |
AMC | Amc Entertainment Holdings Inc | 3.340 | 2.750 | 2.970 | 181,862,200 | -0.090 |  | 2.94 |  |
AMCR | Amcor Plc | 11.28 | 10.92 | 11.23 | 5,634,100 | 0.28 |  | 2.56 |  |
AME | Amtek Inc | 120.7 | 118.7 | 120.1 | 731,500 | 1.2 |  | 0.98 |  |
AMG | Affiliated Managers Group | 113.8 | 111.7 | 113.6 | 426,900 | 1.5 |  | 1.34 |  |
AMH | American Homes 4 Rent | 31.43 | 30.04 | 31.27 | 1,429,400 | 0.83 |  | 2.73 |  |
AMH-D | American Homes 4 Rent [Amh/Pd] | 25.53 | 25.38 | 25.47 | 36,000 | 0.08 |  | 0.30 |  |
AMH-E | American Homes 4 Rent [Amh/Pe] | 25.47 | 25.40 | 25.47 | 25,000 | 0.05 |  | 0.20 |  |
AMH-F | American Homes 4 Rent [Amh/Pf] | 25.76 | 25.59 | 25.76 | 26,200 | 0.15 |  | 0.59 |  |
AMH-G | American Homes 4 Rent [Amh/Pg] | 26.03 | 25.78 | 26.00 | 3,400 | 0.31 |  | 1.21 |  |
AMH-H | American Homes 4 Rent [Amh/Ph] | 26.86 | 26.34 | 26.83 | 2,000 | 0.41 |  | 1.55 |  |
AMK | Assetmark Financial Holdings Inc | 25.06 | 24.51 | 25.01 | 42,500 | 0.49 |  | 2.00 |  |
AMN | Amn Healthcare Services Inc | 75.83 | 74.18 | 75.51 | 294,900 | 1.54 |  | 2.08 |  |
AMOV | America Movil A ADR | 14.70 | 13.97 | 14.28 | 6,000 | -0.20 |  | 1.38 |  |
AMP | Ameriprise Financial Services | 214.5 | 211.4 | 213.2 | 536,500 | 0.2 |  | 0.08 |  |
AMPY | Amplify Energy Corp | 2.190 | 1.960 | 2.170 | 1,203,200 | 0.020 |  | 0.93 |  |
AMRC | Ameresco Inc | 59.20 | 56.60 | 58.44 | 330,500 | 0.91 |  | 1.58 |  |
AMRX | Amneal Pharmaceuticals Inc | 4.889 | 4.730 | 4.750 | 692,200 | -0.080 |  | 1.66 |  |
AMT | American Tower Corp | 223.6 | 216.1 | 222.8 | 2,399,000 | 5.9 |  | 2.72 |  |
AMWL | American Well Corp Cl A | 30.83 | 29.42 | 30.23 | 2,710,200 | 0.30 |  | 1.00 |  |
AMX | America Movil S.A.B. DE C.V. | 14.43 | 14.17 | 14.22 | 3,748,500 | -0.04 |  | 0.28 |  |
AN | Autonation Inc | 77.53 | 74.59 | 77.46 | 729,300 | 2.89 |  | 3.88 |  |
ANET | Arista Networks Inc | 320.3 | 313.2 | 314.5 | 397,700 | -3.5 |  | 1.10 |  |
ANF | Abercrombie & Fitch Company | 24.39 | 23.50 | 23.60 | 878,000 | -0.02 |  | 0.08 |  |
ANH | Anworth Mortgage Asset Corp | 2.620 | 2.520 | 2.610 | 1,164,200 | 0.070 |  | 2.76 |  |
ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 25.20 | 25.12 | 25.12 | 2,300 | -0.07 |  | 0.28 |  |
ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 24.35 | 24.31 | 24.35 | 700 | -0.03 |  | 0.12 |  |
ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 24.43 | 24.35 | 24.38 | 2,100 | 0.03 |  | 0.11 |  |
ANTM | Anthem Inc | 323.5 | 317.5 | 321.5 | 1,158,200 | -2.2 |  | 0.67 |  |
AOD | Alpine Total Dynamic Dividend | 9.220 | 9.150 | 9.210 | 557,100 | 0.100 |  | 1.10 |  |
AON | AON Plc | 212.8 | 208.4 | 211.9 | 1,318,600 | 2.8 |  | 1.33 |  |
AON.U | One Unit 1 Com & 1/3 WT Exp [Aone.U] | 11.48 | 11.35 | 11.35 | 3,500 | -0.04 |  | 0.35 |  |
AON.W | One Corp WT [Aone/W] | 2.440 | 2.150 | 2.260 | 40,700 | 0.120 |  | 5.61 |  |
AONE | One Cl A | 10.85 | 10.77 | 10.80 | 130,300 | 0.00 |  | 0.00 |  |
AOS | Smith A.O. Corp | 57.93 | 56.86 | 57.84 | 922,600 | 0.64 |  | 1.12 |  |
AP | Ampco-Pittsburgh Corp | 7.080 | 6.800 | 6.850 | 52,200 | -0.060 |  | 0.87 |  |
APAM | Artisan Partners Asset Mgmt | 54.37 | 53.13 | 54.31 | 421,700 | 1.14 |  | 2.14 |  |
APD | Air Products and Chemicals | 288.8 | 286.2 | 286.6 | 692,500 | 0.9 |  | 0.32 |  |
APG | Api Group Corp | 18.48 | 17.73 | 18.44 | 855,000 | 0.48 |  | 2.67 |  |
APH | Amphenol Corp | 134.4 | 133.0 | 134.0 | 840,300 | 1.6 |  | 1.21 |  |
APLE | Apple Hospitality REIT Inc | 13.49 | 13.05 | 13.35 | 1,619,000 | 0.21 |  | 1.60 |  |
APO | Apollo Global Management Llc C | 48.32 | 48.00 | 48.05 | 482,700 | -0.14 |  | 0.29 |  |
APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.89 | 26.52 | 26.81 | 4,900 | 0.40 |  | 1.51 |  |
APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 27.28 | 26.95 | 27.28 | 16,400 | 0.41 |  | 1.51 |  |
APRN | Blue Apron Holdings Inc | 7.700 | 7.110 | 7.180 | 509,400 | -0.320 |  | 4.27 |  |
APS.U | Apollo Strategic Growth Capital Unit | 11.68 | 11.40 | 11.46 | 315,700 | 0.09 |  | 0.79 |  |
APS.W | Apollo Strategic Growth Capital [Apsg/W] | 2.390 | 2.050 | 2.160 | 512,300 | 0.160 |  | 8.00 |  |
APSG | Apollo Strategic Growth Capital Cl A | 10.88 | 10.73 | 10.84 | 687,100 | 0.10 |  | 0.93 |  |
APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 168.2 | 165.8 | 167.7 | 11,900 | 2.4 |  | 1.45 |  |
APTS | Preferred Apartment Communities | 7.785 | 7.600 | 7.750 | 382,600 | -0.020 |  | 0.26 |  |
APTV | Aptiv Plc | 146.0 | 143.0 | 145.1 | 2,112,700 | 2.6 |  | 1.79 |  |
AQN | Algonquin Pwr & Util | 17.22 | 16.85 | 17.16 | 449,700 | 0.31 |  | 1.84 |  |
AQNA | Algonquin Power & Utilities Corp | 28.42 | 28.24 | 28.24 | 17,300 | -0.06 |  | 0.21 |  |
AQNB | Algonquin Power & Utilities Corp 6.20% | 28.17 | 27.79 | 28.15 | 14,800 | 0.31 |  | 1.11 |  |
AQUA | Evoqua Water Technologies Corp | 31.40 | 30.53 | 30.89 | 600,600 | -0.15 |  | 0.48 |  |
AR | Antero Resources Corp | 7.245 | 6.550 | 6.750 | 9,120,000 | -0.310 |  | 4.39 |  |
ARA | American Renal Associates | 11.48 | 11.46 | 11.48 | 119,100 | 0.02 |  | 0.17 |  |
ARC | American Reprographics Company | 2.200 | 2.041 | 2.060 | 161,500 | -0.100 |  | 4.63 |  |
ARCH | Arch Resources Inc | 54.32 | 50.83 | 51.19 | 415,100 | -0.80 |  | 1.54 |  |
ARCO | Arcos Dorados Holdings Inc | 5.515 | 5.330 | 5.430 | 831,900 | 0.100 |  | 1.88 |  |
ARD | Ardagh Group S.A. | 17.75 | 17.52 | 17.72 | 74,900 | 0.32 |  | 1.84 |  |
ARDC | Ares Dynamic Credit Allocation | 14.62 | 14.49 | 14.58 | 147,600 | -0.13 |  | 0.88 |  |
ARE | Alexandria Real Estate Equities | 172.2 | 166.1 | 171.0 | 1,015,500 | 4.5 |  | 2.71 |  |
ARE-A | Ares Management Corp [Ares/Pa] | 25.97 | 25.79 | 25.88 | 16,700 | -0.04 |  | 0.14 |  |
ARES | Ares Management LP | 46.58 | 45.68 | 46.42 | 701,300 | 0.75 |  | 1.64 |  |
ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 26.99 | 26.80 | 26.93 | 17,500 | -0.07 |  | 0.26 |  |
ARGD | Argo Grp Itl Snr NTS | 25.60 | 25.60 | 25.60 | 500 | -0.01 |  | 0.04 |  |
ARGO | Argo Group Intl Hlds | 45.82 | 44.89 | 44.94 | 83,300 | -0.37 |  | 0.82 |  |
ARI | Apollo Commercial Real Estate | 11.81 | 11.61 | 11.78 | 637,800 | 0.18 |  | 1.55 |  |
ARL | American Realty Investors | 9.975 | 9.350 | 9.350 | 5,100 | -0.470 |  | 4.79 |  |
ARLO | Arlo Technologies Inc | 8.450 | 8.040 | 8.120 | 736,200 | 0.200 |  | 2.53 |  |
ARMK | Aramark Holdings Corp | 36.90 | 36.12 | 36.37 | 1,133,600 | 0.18 |  | 0.50 |  |
ARNC | Arconic Corp | 30.54 | 29.43 | 29.82 | 479,900 | -0.19 |  | 0.63 |  |
AROC | Archrock Inc | 9.850 | 9.600 | 9.690 | 500,000 | -0.070 |  | 0.72 |  |
ARR | Armour Residential R | 11.18 | 11.00 | 11.10 | 849,900 | 0.12 |  | 1.09 |  |
ARR-C | Armour Residential REIT Inc 7% Prf | 24.70 | 24.52 | 24.68 | 22,400 | 0.00 |  | 0.00 |  |
ARW | Arrow Electronics | 108.1 | 106.1 | 106.9 | 350,700 | 1.5 |  | 1.42 |  |
ASA | ASA Gold and Precious Metals | 21.99 | 21.42 | 21.95 | 61,900 | 0.69 |  | 3.25 |  |
ASA.U | Atlantic Avenue Acquisition Corp | 10.96 | 10.92 | 10.93 | 34,700 | 0.00 |  | 0.00 |  |
ASA.W | Atlantic Avenue Acquisition Corp | 1.580 | 1.420 | 1.420 | 88,200 | -0.130 |  | 8.39 |  |
ASAN | Asana Inc Cl A | 40.08 | 38.90 | 39.57 | 1,617,100 | -0.13 |  | 0.33 |  |
ASAQ | Atlantic Street Acquisition Corp Cl A | 10.30 | 10.19 | 10.27 | 70,600 | 0.07 |  | 0.69 |  |
ASB | Associated Banc-Corp | 20.20 | 19.69 | 19.90 | 936,800 | -0.24 |  | 1.19 |  |
ASB-C | Associated Banc-Corp [Asb/Pc] | 26.01 | 25.87 | 25.98 | 800 | 0.09 |  | 0.34 |  |
ASB-D | Associated Banc-Corp [Asb/Pd] | 25.79 | 25.79 | 25.79 | 600 | 0.16 |  | 0.62 |  |
ASB-E | Associated Banc-Corp [Asb/Pe] | 27.09 | 26.83 | 26.83 | 2,000 | -0.19 |  | 0.70 |  |
ASB-F | Associated Banc-Corp. | 28.03 | 27.42 | 27.59 | 34,800 | -0.30 |  | 1.08 |  |
ASC | Ardmore Shipping Corp | 3.350 | 3.200 | 3.300 | 316,300 | 0.030 |  | 0.92 |  |
ASG | Liberty All-Star Growth Fund | 9.450 | 9.200 | 9.330 | 303,600 | 0.010 |  | 0.11 |  |
ASGI | Aberdeen Standard Global Infrastructure | 20.37 | 19.75 | 19.95 | 22,300 | 0.17 |  | 0.86 |  |
ASGN | On Assignment | 90.82 | 88.03 | 90.29 | 231,800 | 2.70 |  | 3.08 |  |
ASH | Ashland Global Holdings Inc | 88.12 | 86.80 | 87.44 | 380,900 | 0.08 |  | 0.09 |  |
ASIX | Advansix Inc | 22.80 | 22.21 | 22.54 | 84,300 | 0.04 |  | 0.18 |  |
ASP.U | Aspirational Consumer Lifestyl [Aspl.U] | 10.63 | 10.63 | 10.63 | 100 | 0.00 |  | 0.00 |  |
ASP.W | Aspirational Consumer Lifestyl [Aspl/W] | 1.470 | 1.410 | 1.440 | 2,600 | -0.050 |  | 3.36 |  |
ASPL | Aspirational Consumer Lifestyle Corp Cl | 10.26 | 10.21 | 10.21 | 24,400 | 0.04 |  | 0.39 |  |
ASPN | Aspen Aerogels Inc | 19.59 | 18.64 | 18.99 | 152,200 | 0.24 |  | 1.28 |  |
ASR | Grupo Aeroportuario Del Sureste | 165.9 | 162.1 | 162.8 | 30,400 | -3.0 |  | 1.80 |  |
ASX | Ase Industrial Holding CO Ltd | 7.720 | 7.425 | 7.500 | 2,842,300 | -0.170 |  | 2.22 |  |
AT | Atlantic Power Corp | 3.060 | 2.950 | 3.010 | 7,491,200 | 0.050 |  | 1.69 |  |
ATA.S | Altimar Acquisition Corporation [Atac.U] | 11.73 | 11.59 | 11.73 | 73,400 | -0.06 |  | 0.51 |  |
ATA.T | Altimar Acquisition Corp WT [Atac/W] | 2.360 | 2.220 | 2.250 | 106,600 | -0.114 |  | 4.81 |  |
ATA.U | Altimar Acquisition Corp [Atac.U] | 10.51 | 10.50 | 10.50 | 243,700 | 0.00 |  | 0.00 |  |
ATA.W | Altimar Acquisition Corp WT [Atac/W] | 3.000 | 1.800 | 2.160 | 1,386,100 | 0.483 |  | 28.79 |  |
ATAC | Altimar Acquisition Corp Cl A | 11.01 | 10.82 | 11.00 | 550,600 | 0.08 |  | 0.73 |  |
ATC-D | Atlas Corp [Atlas/Pd] | 25.49 | 25.34 | 25.45 | 10,400 | 0.11 |  | 0.43 |  |
ATC-E | Atlas Corp [Atlas/Pe] | 25.77 | 25.54 | 25.75 | 11,000 | 0.13 |  | 0.49 |  |
ATC-G | Atlas Corp [Atlas/Pg] | 25.75 | 25.60 | 25.75 | 5,900 | 0.05 |  | 0.18 |  |
ATC-H | Atlas Corp [Atlas/Ph] | 25.74 | 25.50 | 25.74 | 10,900 | 0.23 |  | 0.90 |  |
ATC-I | Atlas Corp [Atlas/Pi] | 25.40 | 25.22 | 25.26 | 20,300 | 0.01 |  | 0.04 |  |
ATCO | Atlas Corp | 11.30 | 10.80 | 11.14 | 2,106,900 | -0.03 |  | 0.27 |  |
ATEN | A10 Networks Inc | 10.140 | 9.670 | 9.810 | 957,000 | 0.270 |  | 2.83 |  |
ATGE | Adtalem Global Education Inc | 39.30 | 37.87 | 38.37 | 405,600 | -0.31 |  | 0.80 |  |
ATH | Athene Holding Ltd | 45.89 | 44.57 | 44.67 | 763,600 | 0.01 |  | 0.02 |  |
ATH-A | Athene Hld Ltd [Ath/Pa] | 29.36 | 29.02 | 29.28 | 48,500 | 0.32 |  | 1.10 |  |
ATH-B | Antah Hlds Ltd | 26.71 | 26.30 | 26.71 | 20,900 | 0.22 |  | 0.83 |  |
ATH-C | Athene Hldg Ltd | 28.14 | 27.92 | 28.05 | 41,200 | 0.08 |  | 0.27 |  |
ATH-D | Athene Holding Ltd | 25.24 | 25.11 | 25.20 | 117,600 | 0.03 |  | 0.12 |  |
ATHM | Autohome Inc | 108.5 | 105.8 | 108.0 | 357,200 | 1.5 |  | 1.40 |  |
ATI | Allegheny Technologies Inc | 18.92 | 18.17 | 18.51 | 2,952,500 | 0.00 |  | 0.00 |  |
ATKR | Atkore International Group | 50.31 | 48.80 | 49.74 | 473,900 | 0.05 |  | 0.10 |  |
ATO | Atmos Energy Corp | 91.53 | 89.65 | 90.09 | 1,223,400 | 0.01 |  | 0.01 |  |
ATR | Aptargroup | 140.8 | 137.5 | 140.6 | 254,100 | 3.4 |  | 2.45 |  |
ATTO | Atento S.A. | 18.50 | 17.62 | 17.70 | 25,700 | -0.75 |  | 4.07 |  |
ATUS | Altice USA Inc Cl A | 36.94 | 36.11 | 36.15 | 4,053,000 | -0.46 |  | 1.26 |  |
ATV | Acorn International | 20.77 | 20.66 | 20.69 | 2,900 | -0.11 |  | 0.53 |  |
AU | Anglogold Ashanti Ltd | 23.53 | 22.70 | 23.44 | 3,277,100 | 1.19 |  | 5.35 |  |
AUY | Yamana Gold | 5.290 | 5.180 | 5.270 | 13,527,700 | 0.140 |  | 2.73 |  |
AVA | Avista Corp | 39.39 | 38.35 | 38.54 | 291,400 | -0.25 |  | 0.64 |  |
AVA.U | Avanti Acquisition Corp [Avan.U] | 11.95 | 11.70 | 11.81 | 165,300 | 0.01 |  | 0.08 |  |
AVA.W | Avanti Acquisition Corp [Avan/W] | 2.150 | 1.940 | 2.010 | 196,900 | -0.060 |  | 2.90 |  |
AVAL | Grupo Aval Acciones Y Valores S | 6.900 | 6.590 | 6.720 | 67,100 | 0.060 |  | 0.90 |  |
AVAN | Avanti Acquisition Corp Cl A | 10.98 | 10.67 | 10.90 | 993,100 | 0.09 |  | 0.83 |  |
AVB | Avalonbay Communities | 167.2 | 160.9 | 165.9 | 926,700 | 3.5 |  | 2.16 |  |
AVD | American Vanguard Corp | 18.22 | 17.85 | 18.16 | 138,400 | 0.22 |  | 1.23 |  |
AVK | Advent Claymore Convertible Securities | 16.96 | 16.87 | 16.92 | 82,300 | 0.16 |  | 0.95 |  |
AVLR | Avalara Inc | 166.0 | 160.8 | 163.7 | 425,200 | 2.1 |  | 1.32 |  |
AVNS | Avanos Medical Inc | 47.94 | 46.77 | 47.84 | 305,400 | 0.80 |  | 1.70 |  |
AVNT | Avient Corp | 43.23 | 41.77 | 42.33 | 437,300 | -0.51 |  | 1.19 |  |
AVT-A | Avantor Inc [Avtr/Pa] | 96.40 | 94.16 | 96.22 | 16,900 | 2.14 |  | 2.27 |  |
AVTR | Avantor Inc | 30.61 | 29.86 | 30.47 | 2,999,600 | 0.78 |  | 2.63 |  |
AVY | Avery Dennison Corp | 161.5 | 159.1 | 159.4 | 411,900 | -0.4 |  | 0.24 |  |
AVYA | Avaya Holdings Corp | 22.55 | 21.73 | 21.98 | 834,200 | 0.22 |  | 1.01 |  |
AWF | Alliancebernstein Global High Income | 11.69 | 11.63 | 11.68 | 229,300 | 0.04 |  | 0.34 |  |
AWI | Armstrong World Industries Inc | 83.80 | 79.32 | 81.38 | 670,400 | -2.28 |  | 2.73 |  |
AWK | American Water Works | 163.9 | 158.6 | 163.4 | 1,051,000 | 4.1 |  | 2.59 |  |
AWP | Aberdeen Global Premier Properties Fund | 5.500 | 5.390 | 5.460 | 444,400 | 0.060 |  | 1.11 |  |
AWR | American States Water Company | 81.72 | 80.18 | 81.07 | 157,900 | -0.49 |  | 0.60 |  |
AX | Axos Financial Inc | 42.48 | 41.67 | 42.26 | 246,800 | 0.10 |  | 0.24 |  |
AXL | American Axle & Manufacturing | 9.440 | 9.110 | 9.410 | 1,570,600 | 0.310 |  | 3.41 |  |
AXO | Axos Financial Inc | 25.45 | 25.42 | 25.42 | 500 | -0.17 |  | 0.66 |  |
AXP | American Express Company | 129.5 | 127.1 | 128.9 | 4,090,100 | 2.2 |  | 1.73 |  |
AXR | Amrep Corp | 7.809 | 7.568 | 7.620 | 4,200 | -0.180 |  | 2.31 |  |
AXS | Axis Capital Holdings | 51.96 | 51.01 | 51.53 | 328,400 | 0.03 |  | 0.06 |  |
AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.87 | 25.74 | 25.81 | 32,400 | -0.06 |  | 0.23 |  |
AXTA | Axalta Coating Systems Ltd | 29.28 | 28.62 | 28.69 | 1,763,400 | -0.18 |  | 0.62 |  |
AYI | Acuity Brands Inc | 119.0 | 115.5 | 118.6 | 575,000 | 1.2 |  | 1.01 |  |
AYX | Alteryx Inc | 127.7 | 124.6 | 125.3 | 1,059,100 | 0.8 |  | 0.68 |  |
AZEK | The Azek Company Inc Cl A | 42.50 | 41.12 | 41.65 | 1,181,700 | -0.60 |  | 1.42 |  |
AZO | Autozone | 1,245 | 1,226 | 1,240 | 168,700 | 2 |  | 0.14 |  |
AZRE | Azure Power Global Ltd | 47.58 | 45.64 | 45.64 | 361,600 | -0.23 |  | 0.50 |  |
AZUL | Azul S.A. ADR | 21.48 | 20.47 | 21.43 | 1,290,000 | 0.37 |  | 1.76 |  |
AZZ | Azz Inc | 49.69 | 48.29 | 48.49 | 126,400 | -0.27 |  | 0.55 |  |