Code | Name | High | Low | Close | Volume | Change | |
A | Agilent Technologies | 127.5 | 124.4 | 125.5 | 1,365,400 | -0.9 |  | 0.67 |  |
AA | Alcoa Corp | 19.44 | 18.58 | 19.34 | 7,921,300 | -0.06 |  | 0.31 |  |
AAI-B | Arlington Asset Investment Corp | 21.69 | 21.69 | 21.69 | 100 | 0.22 |  | 1.02 |  |
AAI-C | Arlington Asset Investment Corp [Ai/Pc] | 21.53 | 21.49 | 21.51 | 3,800 | 0.01 |  | 0.05 |  |
AAIC | Arlington Asset Investment Corp | 3.860 | 3.700 | 3.810 | 222,100 | -0.050 |  | 1.30 |  |
AAN | Aarons Holdings Company Inc | 21.49 | 20.51 | 20.89 | 315,600 | 0.19 |  | 0.92 |  |
AAP | Advance Auto Parts Inc | 164.7 | 156.4 | 159.7 | 1,846,800 | -4.1 |  | 2.50 |  |
AAT | American Assets Trust | 29.18 | 28.26 | 28.61 | 193,300 | -0.37 |  | 1.28 |  |
AB | Alliancebernstein Holding LP | 37.00 | 36.00 | 36.60 | 587,700 | 0.57 |  | 1.58 |  |
ABB | Abb Ltd | 30.25 | 29.82 | 30.09 | 2,030,500 | -0.34 |  | 1.12 |  |
ABBV | Abbvie Inc | 111.2 | 109.2 | 110.5 | 6,928,000 | -0.4 |  | 0.32 |  |
ABC | Amerisourcebergen Corp | 107.5 | 106.0 | 106.9 | 693,100 | -0.9 |  | 0.83 |  |
ABEV | Ambev S.A. | 2.850 | 2.774 | 2.850 | 22,272,400 | 0.050 |  | 1.79 |  |
ABG | Asbury Automotive Group Inc | 163.6 | 155.3 | 156.8 | 506,000 | -5.6 |  | 3.46 |  |
ABM | ABM Industries Inc | 40.24 | 39.08 | 39.56 | 339,400 | -0.13 |  | 0.33 |  |
ABR | Arbor Realty Trust | 14.60 | 14.22 | 14.37 | 1,363,800 | -0.26 |  | 1.78 |  |
ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 25.94 | 25.85 | 25.89 | 900 | 0.03 |  | 0.12 |  |
ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 25.36 | 25.32 | 25.34 | 2,800 | -0.08 |  | 0.31 |  |
ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.68 | 25.84 | 26.16 | 12,800 | 0.32 |  | 1.23 |  |
ABT | Abbott Laboratories | 115.4 | 113.0 | 114.7 | 4,689,000 | 1.9 |  | 1.67 |  |
AC | Associated Capital Group Inc | 35.50 | 34.62 | 35.00 | 7,900 | -0.25 |  | 0.71 |  |
ACA | Arcosa Inc | 63.01 | 60.33 | 61.39 | 177,700 | -1.09 |  | 1.74 |  |
ACB | Aurora Cannabis Inc | 10.90 | 10.04 | 10.16 | 22,227,500 | -0.49 |  | 4.60 |  |
ACC | American Campus Communities Inc | 42.44 | 41.00 | 41.80 | 1,044,900 | 0.10 |  | 0.24 |  |
ACCO | Acco Brands Corp | 8.740 | 8.480 | 8.630 | 353,000 | -0.170 |  | 1.93 |  |
ACEL | Accel Entertainment Inc | 10.260 | 9.950 | 9.980 | 209,100 | -0.380 |  | 3.67 |  |
ACH | Aluminum Corp of China Ltd | 8.420 | 8.291 | 8.420 | 56,300 | -0.080 |  | 0.94 |  |
ACI | Albertsons Companies Inc Cl A | 19.28 | 17.39 | 18.59 | 5,397,300 | 1.09 |  | 6.23 |  |
ACI.U | Atlas Crest Invt Corp Unit [Acic.U] | 11.47 | 11.14 | 11.40 | 248,900 | 0.28 |  | 2.52 |  |
ACI.W | Atlas Crest Invt Corp WT [Acic/W] | 1.960 | 1.800 | 1.880 | 324,700 | 0.022 |  | 1.16 |  |
ACIC | Atlas Crest Investment Corp Cl A | 10.87 | 10.53 | 10.73 | 505,300 | 0.13 |  | 1.23 |  |
ACM | Aecom Technology Corp | 53.89 | 52.43 | 53.66 | 513,300 | -0.02 |  | 0.04 |  |
ACN | Accenture Plc | 253.8 | 249.1 | 252.0 | 1,921,600 | -2.7 |  | 1.07 |  |
ACN.U | Ascendant Digital Acquisition Corp | 11.85 | 11.36 | 11.36 | 63,600 | -0.14 |  | 1.22 |  |
ACN.W | Ascendant Digital Acquisition WT | 1.950 | 1.710 | 1.750 | 171,500 | -0.120 |  | 6.42 |  |
ACND | Ascendant Digital Acquisition Corp Cl A | 10.85 | 10.49 | 10.54 | 158,500 | -0.01 |  | 0.09 |  |
ACP | Avenue Income Credit Strategies | 10.99 | 10.89 | 10.99 | 78,700 | 0.06 |  | 0.55 |  |
ACRE | Ares Commercial Real Estate Cor | 12.12 | 11.76 | 11.83 | 212,300 | -0.31 |  | 2.55 |  |
ACV | Allianzgi Diversified Income & | 34.37 | 34.00 | 34.05 | 42,600 | -0.05 |  | 0.15 |  |
ADC | Agree Realty Corp | 65.87 | 64.42 | 64.59 | 377,400 | -0.25 |  | 0.39 |  |
ADCT | Adc Therapeutics Sa | 34.41 | 33.31 | 34.05 | 397,200 | 0.69 |  | 2.07 |  |
ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 10.55 | 10.39 | 10.45 | 126,700 | 0.10 |  | 0.97 |  |
ADM | Archer Daniels Midland | 53.69 | 52.53 | 53.09 | 2,556,400 | 0.27 |  | 0.51 |  |
ADNT | Adient Plc | 35.23 | 33.02 | 33.75 | 693,500 | -1.61 |  | 4.55 |  |
ADS | Alliance Data Systems Corp | 70.38 | 67.70 | 69.26 | 566,000 | -1.56 |  | 2.20 |  |
ADT | ADT Inc | 9.110 | 8.760 | 8.900 | 3,619,900 | -0.100 |  | 1.11 |  |
ADX | Adams Diversified Equity Fund | 17.75 | 17.55 | 17.72 | 200,900 | 0.02 |  | 0.11 |  |
AEB | Aegon N.V. Perp Cap Secs Floating Rate | 25.27 | 25.17 | 25.23 | 13,400 | -0.04 |  | 0.16 |  |
AEE | Ameren Corp | 75.15 | 72.12 | 75.08 | 2,551,500 | 2.20 |  | 3.02 |  |
AEFC | Aegon Funding Company Llc 5.10% | 26.42 | 26.20 | 26.31 | 63,700 | 0.14 |  | 0.53 |  |
AEG | Aegon N.V. | 4.090 | 4.000 | 4.040 | 1,900,600 | -0.190 |  | 4.49 |  |
AEL | American Equity Investment Life | 30.03 | 29.12 | 29.60 | 570,500 | -0.30 |  | 1.00 |  |
AEL-A | American Equity Investment Life Holding | 26.20 | 25.97 | 26.18 | 24,300 | 0.16 |  | 0.61 |  |
AEL-B | American Equity Investment Life Holding | 27.17 | 27.01 | 27.01 | 29,400 | -0.04 |  | 0.15 |  |
AEM | Agnico-Eagle Mines Ltd | 72.47 | 69.84 | 71.12 | 797,400 | 0.43 |  | 0.61 |  |
AENZ | Aenza S.A.A. | 2.490 | 2.280 | 2.340 | 11,500 | -0.050 |  | 2.09 |  |
AEO | American Eagle Outfitters | 25.46 | 23.31 | 23.83 | 13,137,700 | -0.45 |  | 1.85 |  |
AER | Aercap Holdings N.V. | 41.39 | 38.84 | 41.26 | 1,418,400 | 0.05 |  | 0.12 |  |
AES | The Aes Corp | 27.21 | 25.91 | 26.23 | 10,717,400 | -0.87 |  | 3.21 |  |
AFB | Alliance National Municipal | 14.20 | 14.10 | 14.17 | 65,800 | 0.03 |  | 0.21 |  |
AFC | Allied Capital Corp | 26.04 | 25.80 | 25.90 | 7,600 | -0.08 |  | 0.31 |  |
AFG | American Financial Group | 86.07 | 84.02 | 86.03 | 564,900 | 1.19 |  | 1.40 |  |
AFGB | American Financial Group Inc 5.875% | 27.56 | 27.34 | 27.45 | 8,800 | -0.05 |  | 0.18 |  |
AFGC | American Financial Group Inc 5.125% | 27.25 | 26.83 | 26.95 | 54,800 | -0.19 |  | 0.68 |  |
AFGD | American Financial Group Inc 5.625% | 27.78 | 27.67 | 27.68 | 12,100 | -0.07 |  | 0.23 |  |
AFGE | American Financial Group Inc 4.500% | 27.11 | 27.01 | 27.01 | 500 | 0.00 |  | 0.00 |  |
AFI | Armstrong Flooring Inc | 4.240 | 3.960 | 4.170 | 149,000 | -0.040 |  | 0.95 |  |
AFL | Aflac Inc | 46.61 | 45.72 | 46.57 | 5,031,600 | 0.14 |  | 0.30 |  |
AFT | Apollo Senior Floating Rate Fund Inc | 14.69 | 14.54 | 14.54 | 38,200 | -0.04 |  | 0.27 |  |
AG | First Majestic Silver | 14.91 | 13.85 | 13.95 | 21,610,000 | -0.05 |  | 0.36 |  |
AGCB | Altimeter Growth Corp 2 Cl A | 14.15 | 13.09 | 13.09 | 830,600 | -0.84 |  | 6.03 |  |
AGCO | Agco Corp | 115.0 | 111.2 | 112.1 | 848,100 | -2.0 |  | 1.71 |  |
AGD | Alpine Global Dynamic Dividend Fund | 10.85 | 10.69 | 10.80 | 35,900 | -0.04 |  | 0.37 |  |
AGI | Alamos Gold Inc | 8.070 | 7.750 | 7.910 | 2,233,600 | -0.040 |  | 0.50 |  |
AGM | Federal Agricultural Mortgage Corp | 79.48 | 77.01 | 79.17 | 32,100 | -0.33 |  | 0.42 |  |
AGM-C | Federal Agricultural Mortgage Corp | 26.86 | 26.86 | 26.86 | 200 | -0.15 |  | 0.54 |  |
AGM-D | Federal Agricultural Mortgage Corp | 27.19 | 26.92 | 27.11 | 27,900 | 0.19 |  | 0.71 |  |
AGM-E | Federal Agricultural Mortgage Corp | 27.17 | 26.84 | 27.17 | 6,900 | 0.34 |  | 1.25 |  |
AGM-F | Federal Agricultural Mortgage Corp | 26.97 | 26.47 | 26.50 | 19,400 | 0.04 |  | 0.15 |  |
AGM.A | Federal Agricultural Mortgage Corp | 71.76 | 71.76 | 71.76 | 100 | -0.25 |  | 0.35 |  |
AGO | Assured Guaranty Ltd | 37.07 | 35.31 | 37.00 | 597,500 | 0.73 |  | 2.01 |  |
AGO-B | Assured Guaranty Municipal Hlds IN | 26.45 | 26.35 | 26.40 | 3,700 | -0.04 |  | 0.14 |  |
AGO-E | Assured Guaranty Municipal Hlds IN | 26.20 | 25.84 | 26.01 | 7,900 | -0.19 |  | 0.73 |  |
AGO-F | Assured Guaranty Municipal Hlds IN | 25.59 | 25.44 | 25.47 | 3,300 | -0.06 |  | 0.23 |  |
AGR | Avangrid Inc | 47.61 | 46.00 | 46.97 | 637,400 | 0.58 |  | 1.25 |  |
AGRO | Adecoagro S.A. | 7.850 | 7.630 | 7.800 | 381,500 | 0.050 |  | 0.65 |  |
AGS | Playags Inc | 5.900 | 5.530 | 5.570 | 634,300 | -0.260 |  | 4.46 |  |
AGX | Argan Inc | 44.58 | 43.35 | 44.00 | 93,100 | -0.86 |  | 1.92 |  |
AHC | A.H. Belo Corp | 2.008 | 1.940 | 1.970 | 68,800 | 0.000 |  | 0.00 |  |
AHH | Armada Hoffler Properties Inc | 11.54 | 11.23 | 11.39 | 156,700 | -0.12 |  | 1.04 |  |
AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 25.47 | 25.40 | 25.40 | 3,800 | 0.00 |  | 0.00 |  |
AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 26.95 | 26.67 | 26.74 | 17,300 | -0.04 |  | 0.15 |  |
AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.52 | 26.24 | 26.35 | 13,900 | -0.02 |  | 0.08 |  |
AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.45 | 26.07 | 26.12 | 10,200 | -0.18 |  | 0.68 |  |
AHT | Ashford Hospitality Trust Inc | 3.000 | 2.610 | 2.920 | 11,488,200 | 0.250 |  | 9.36 |  |
AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 14.83 | 14.50 | 14.54 | 22,800 | 0.01 |  | 0.07 |  |
AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 14.38 | 14.05 | 14.23 | 24,200 | 0.23 |  | 1.64 |  |
AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 14.51 | 14.06 | 14.25 | 7,100 | 0.20 |  | 1.42 |  |
AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.55 | 14.00 | 14.29 | 15,600 | 0.29 |  | 2.07 |  |
AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.57 | 14.00 | 14.35 | 3,700 | 0.35 |  | 2.50 |  |
AI | C3.Ai Inc Cl A | 151.0 | 127.4 | 147.8 | 7,567,700 | 21.3 |  | 16.80 |  |
AIC | Arlington Asset Investment Cor | 24.89 | 24.53 | 24.64 | 3,700 | -0.11 |  | 0.44 |  |
AIF | Apollo Tactical Income Fund Inc | 14.47 | 14.37 | 14.42 | 38,400 | 0.04 |  | 0.28 |  |
AIG | American International Group | 39.80 | 38.99 | 39.58 | 4,084,300 | -0.50 |  | 1.25 |  |
AIG-A | American International Group Inc | 28.18 | 27.86 | 27.91 | 60,300 | -0.18 |  | 0.64 |  |
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 | 76.96 | 74.96 | 76.40 | 125,600 | -0.32 |  | 0.42 |  |
AIO | Allianzgi Artificial Intelligence & | 28.97 | 28.56 | 28.83 | 177,200 | -0.09 |  | 0.31 |  |
AIR | AAR Corp | 37.29 | 36.10 | 36.86 | 208,300 | -0.30 |  | 0.81 |  |
AIRC | Apartment Income REIT Corp | 39.63 | 38.67 | 39.21 | 826,200 | 0.01 |  | 0.03 |  |
AIT | Applied Industrial Technologies | 83.71 | 81.01 | 81.81 | 121,900 | -2.51 |  | 2.98 |  |
AIV | Apartment Investment and Management | 4.840 | 4.680 | 4.780 | 8,146,800 | -0.030 |  | 0.62 |  |
AIW | Arlington Asset Investment Cor | 24.95 | 24.95 | 24.95 | 200 | -0.10 |  | 0.40 |  |
AIZ | Assurant Inc | 134.9 | 132.5 | 132.7 | 340,000 | -2.2 |  | 1.61 |  |
AIZN | Assurant Inc 5.25% Subordinated Notes | 26.73 | 26.51 | 26.60 | 2,800 | 0.04 |  | 0.15 |  |
AIZP | Assurant Inc 6.50% Series D Mandatory | 127.7 | 126.9 | 126.9 | 26,300 | -0.9 |  | 0.74 |  |
AJA.U | Ajax I Unit 1 Ord Shs Cl A [Ajax.U] | 14.25 | 12.98 | 13.00 | 756,300 | -0.49 |  | 3.63 |  |
AJA.W | Ajax I WT [Ajax/W] | 3.980 | 3.270 | 3.360 | 419,200 | -0.240 |  | 6.67 |  |
AJAX | Ajax I Cl A | 13.09 | 12.12 | 12.19 | 2,250,300 | -0.43 |  | 3.41 |  |
AJG | Arthur J. Gallagher & Company | 119.3 | 117.1 | 118.3 | 697,000 | 0.5 |  | 0.38 |  |
AJRD | Aerojet Rocketdyne Holdings | 52.76 | 52.40 | 52.48 | 1,061,800 | -0.03 |  | 0.06 |  |
AJX | Great Ajax Corp | 10.77 | 10.44 | 10.54 | 51,000 | -0.20 |  | 1.86 |  |
AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.90 | 24.59 | 24.70 | 13,700 | -0.02 |  | 0.08 |  |
AKO.A | Embotell Andina Sa Cl A | 13.92 | 13.56 | 13.61 | 1,800 | -0.10 |  | 0.73 |  |
AKO.B | Embotell Andna Sa Cl B | 16.21 | 15.53 | 15.98 | 2,500 | -0.27 |  | 1.63 |  |
AKR | Acadia Realty Trust | 15.96 | 14.81 | 15.43 | 885,000 | 0.34 |  | 2.25 |  |
AL | Air Lease Corp Cl A | 42.87 | 41.10 | 42.80 | 703,100 | 0.30 |  | 0.71 |  |
AL-A | Air Lease Corp [Al/Pa] | 25.77 | 25.50 | 25.66 | 14,300 | -0.06 |  | 0.23 |  |
ALB | Albemarle Corp | 179.5 | 172.1 | 176.9 | 1,372,300 | 3.2 |  | 1.85 |  |
ALC | Alcon Inc | 75.61 | 74.43 | 74.85 | 1,236,800 | 0.82 |  | 1.11 |  |
ALE | Allete Inc | 65.48 | 63.27 | 63.39 | 597,300 | -2.32 |  | 3.53 |  |
ALEX | Alexander and Baldwin Inc | 16.78 | 16.24 | 16.50 | 182,700 | -0.18 |  | 1.08 |  |
ALG | Alamo Group | 153.7 | 150.5 | 152.8 | 51,900 | -1.0 |  | 0.63 |  |
ALI-A | Altera Infrastructure LP 7.25% Ser A | 21.92 | 21.79 | 21.84 | 5,900 | 0.04 |  | 0.18 |  |
ALI-B | Altera Infrastructure LP 8.50% Ser B | 23.10 | 22.97 | 23.09 | 7,500 | 0.15 |  | 0.67 |  |
ALI-E | Altera Infrastructure LP 8.875% Ser E | 23.25 | 23.01 | 23.02 | 6,700 | 0.02 |  | 0.09 |  |
ALK | Alaska Air Group | 54.05 | 51.23 | 52.90 | 2,800,100 | -1.57 |  | 2.88 |  |
ALL | Allstate Corp | 111.9 | 109.9 | 111.0 | 1,124,400 | 0.5 |  | 0.47 |  |
ALL-B | Allstate Corp [All/Pb] | 27.43 | 27.11 | 27.12 | 19,400 | -0.19 |  | 0.70 |  |
ALL-G | Allstate Corp [All/Pg] | 27.87 | 27.56 | 27.56 | 17,500 | -0.24 |  | 0.86 |  |
ALL-H | Allstate Corp [All/Ph] | 26.83 | 26.56 | 26.56 | 120,700 | -0.16 |  | 0.60 |  |
ALL-I | Allstate Corp [All/Pi] | 26.97 | 26.69 | 26.71 | 39,400 | -0.04 |  | 0.15 |  |
ALL-Y | GMAC Capital Trust I [Ally/Pa] | 26.57 | 26.41 | 26.57 | 61,500 | 0.05 |  | 0.19 |  |
ALLE | Allegion Plc | 112.9 | 111.1 | 112.1 | 615,700 | -1.5 |  | 1.34 |  |
ALLY | Ally Financial | 40.40 | 38.38 | 39.36 | 6,262,400 | -1.25 |  | 3.08 |  |
ALP-Q | Alabama Power CO [Alp/Pq] | 27.81 | 27.63 | 27.63 | 12,800 | -0.07 |  | 0.25 |  |
ALSN | Allison Transmission Holdings | 45.91 | 44.54 | 45.18 | 1,033,300 | 0.55 |  | 1.23 |  |
ALT-A | Alta Equipment Group Inc | 26.31 | 26.15 | 26.24 | 6,000 | -0.06 |  | 0.23 |  |
ALT.W | Alta Equipment Group Inc [Altg/W] | 2.680 | 2.510 | 2.590 | 8,100 | -0.110 |  | 4.07 |  |
ALTG | Alta Equipment Group Inc | 10.33 | 10.05 | 10.21 | 39,800 | -0.06 |  | 0.58 |  |
ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 11.25 | 11.20 | 11.25 | 12,500 | -0.03 |  | 0.27 |  |
ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 1.900 | 1.580 | 1.795 | 214,300 | 0.007 |  | 0.40 |  |
ALUS | Alussa Energy Acquisition Corp Cl A | 10.71 | 10.42 | 10.46 | 128,900 | 0.04 |  | 0.38 |  |
ALV | Autoliv Inc | 89.28 | 86.10 | 88.60 | 859,400 | 0.10 |  | 0.11 |  |
ALX | Alexander's Inc | 279.7 | 273.7 | 279.7 | 9,300 | 0.0 |  | 0.01 |  |
AM | Antero Midstream Corp | 8.650 | 8.070 | 8.460 | 5,650,500 | 0.330 |  | 4.06 |  |
AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 4.815 | 4.780 | 4.815 | 2,200 | -0.185 |  | 3.70 |  |
AMBC | Ambac Financial Group | 15.65 | 15.13 | 15.62 | 226,500 | -0.02 |  | 0.13 |  |
AMC | Amc Entertainment Holdings Inc | 4.880 | 3.850 | 4.420 | 442,061,400 | 0.910 |  | 25.93 |  |
AMCR | Amcor Plc | 11.23 | 10.86 | 10.97 | 9,073,100 | -0.12 |  | 1.08 |  |
AME | Amtek Inc | 117.0 | 114.4 | 116.4 | 1,041,700 | -1.0 |  | 0.85 |  |
AMG | Affiliated Managers Group | 114.9 | 111.8 | 113.7 | 285,700 | 0.6 |  | 0.50 |  |
AMH | American Homes 4 Rent | 31.22 | 30.51 | 30.62 | 1,093,900 | -0.55 |  | 1.76 |  |
AMH-D | American Homes 4 Rent [Amh/Pd] | 25.38 | 25.36 | 25.38 | 10,500 | -0.02 |  | 0.08 |  |
AMH-E | American Homes 4 Rent [Amh/Pe] | 25.57 | 25.50 | 25.50 | 2,700 | 0.00 |  | 0.00 |  |
AMH-F | American Homes 4 Rent [Amh/Pf] | 25.75 | 25.75 | 25.75 | 800 | 0.00 |  | 0.00 |  |
AMH-G | American Homes 4 Rent [Amh/Pg] | 25.95 | 25.90 | 25.90 | 700 | 0.05 |  | 0.19 |  |
AMH-H | American Homes 4 Rent [Amh/Ph] | 26.76 | 26.70 | 26.70 | 1,200 | -0.15 |  | 0.56 |  |
AMK | Assetmark Financial Holdings Inc | 25.24 | 24.11 | 24.53 | 75,100 | -0.26 |  | 1.05 |  |
AMN | Amn Healthcare Services Inc | 76.28 | 74.01 | 75.44 | 212,300 | 0.36 |  | 0.48 |  |
AMOV | America Movil A ADR | 15.87 | 15.09 | 15.68 | 2,100 | 0.80 |  | 5.38 |  |
AMP | Ameriprise Financial Services | 213.5 | 209.3 | 211.6 | 630,600 | -0.2 |  | 0.08 |  |
AMPY | Amplify Energy Corp | 2.110 | 1.900 | 2.100 | 1,607,900 | 0.100 |  | 5.00 |  |
AMRC | Ameresco Inc | 60.35 | 55.79 | 57.58 | 464,300 | -1.54 |  | 2.60 |  |
AMRX | Amneal Pharmaceuticals Inc | 5.020 | 4.770 | 4.850 | 1,300,700 | -0.120 |  | 2.41 |  |
AMT | American Tower Corp | 228.7 | 222.1 | 227.5 | 2,402,000 | 3.6 |  | 1.60 |  |
AMWL | American Well Corp Cl A | 34.02 | 29.30 | 34.02 | 5,581,000 | 4.54 |  | 15.40 |  |
AMX | America Movil S.A.B. DE C.V. | 14.50 | 13.90 | 14.44 | 2,804,800 | 0.16 |  | 1.12 |  |
AN | Autonation Inc | 77.46 | 74.51 | 75.46 | 441,300 | -1.23 |  | 1.60 |  |
ANET | Arista Networks Inc | 316.1 | 306.3 | 307.7 | 496,600 | -3.5 |  | 1.13 |  |
ANF | Abercrombie & Fitch Company | 25.84 | 23.79 | 24.42 | 2,266,500 | 0.10 |  | 0.41 |  |
ANH | Anworth Mortgage Asset Corp | 2.660 | 2.580 | 2.620 | 594,200 | -0.020 |  | 0.76 |  |
ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 25.08 | 25.08 | 25.08 | 300 | -0.05 |  | 0.18 |  |
ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 24.51 | 24.12 | 24.51 | 1,000 | 0.40 |  | 1.67 |  |
ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 24.50 | 24.42 | 24.45 | 2,100 | -0.05 |  | 0.20 |  |
ANTM | Anthem Inc | 316.0 | 311.7 | 315.4 | 861,000 | 1.3 |  | 0.41 |  |
AOD | Alpine Total Dynamic Dividend | 9.160 | 9.000 | 9.150 | 380,400 | 0.050 |  | 0.55 |  |
AON | AON Plc | 209.8 | 205.7 | 208.7 | 1,191,000 | 2.2 |  | 1.07 |  |
AON.U | One Unit 1 Com & 1/3 WT Exp [Aone.U] | 12.45 | 11.55 | 11.71 | 2,400 | -0.03 |  | 0.26 |  |
AON.W | One Corp WT [Aone/W] | 2.500 | 2.020 | 2.350 | 61,500 | 0.050 |  | 2.18 |  |
AONE | One Cl A | 11.41 | 10.99 | 11.15 | 334,600 | 0.00 |  | 0.00 |  |
AOS | Smith A.O. Corp | 57.69 | 56.37 | 56.92 | 1,919,100 | -0.84 |  | 1.45 |  |
AP | Ampco-Pittsburgh Corp | 6.870 | 6.313 | 6.640 | 84,800 | -0.280 |  | 4.05 |  |
APAM | Artisan Partners Asset Mgmt | 53.52 | 51.73 | 52.84 | 510,000 | 0.05 |  | 0.09 |  |
APD | Air Products and Chemicals | 283.7 | 276.4 | 279.0 | 1,129,800 | -4.6 |  | 1.61 |  |
APG | Api Group Corp | 18.97 | 18.26 | 18.64 | 883,100 | 0.08 |  | 0.43 |  |
APH | Amphenol Corp | 133.1 | 130.4 | 132.8 | 1,797,500 | 0.6 |  | 0.44 |  |
APLE | Apple Hospitality REIT Inc | 13.24 | 12.85 | 12.92 | 2,312,500 | -0.29 |  | 2.20 |  |
APO | Apollo Global Management Llc C | 46.52 | 45.81 | 45.88 | 1,522,400 | -0.55 |  | 1.18 |  |
APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.50 | 26.43 | 26.46 | 8,400 | -0.04 |  | 0.15 |  |
APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 26.99 | 26.81 | 26.86 | 5,900 | 0.01 |  | 0.04 |  |
APRN | Blue Apron Holdings Inc | 10.190 | 7.470 | 9.670 | 4,136,300 | 2.240 |  | 30.15 |  |
APS.U | Apollo Strategic Growth Capital Unit | 12.31 | 11.61 | 11.70 | 234,200 | 0.05 |  | 0.43 |  |
APS.W | Apollo Strategic Growth Capital [Apsg/W] | 2.850 | 2.450 | 2.790 | 468,200 | 0.450 |  | 19.23 |  |
APSG | Apollo Strategic Growth Capital Cl A | 11.40 | 10.88 | 10.96 | 2,203,700 | 0.05 |  | 0.46 |  |
APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 163.2 | 156.8 | 161.0 | 139,600 | -1.5 |  | 0.90 |  |
APTS | Preferred Apartment Communities | 7.610 | 7.330 | 7.520 | 367,500 | -0.050 |  | 0.66 |  |
APTV | Aptiv Plc | 139.8 | 134.1 | 139.0 | 2,197,100 | -0.5 |  | 0.34 |  |
AQN | Algonquin Pwr & Util | 17.63 | 17.31 | 17.58 | 806,700 | 0.28 |  | 1.62 |  |
AQNA | Algonquin Power & Utilities Corp | 28.32 | 27.81 | 27.94 | 9,200 | -0.31 |  | 1.10 |  |
AQNB | Algonquin Power & Utilities Corp 6.20% | 28.19 | 27.73 | 27.80 | 11,000 | -0.33 |  | 1.17 |  |
AQUA | Evoqua Water Technologies Corp | 30.55 | 29.32 | 29.55 | 593,900 | -0.89 |  | 2.92 |  |
AR | Antero Resources Corp | 6.970 | 6.480 | 6.860 | 7,599,200 | 0.190 |  | 2.85 |  |
ARA | American Renal Associates | 11.52 | 11.33 | 11.52 | 9,800 | 0.02 |  | 0.17 |  |
ARC | American Reprographics Company | 2.030 | 1.840 | 2.020 | 189,900 | 0.100 |  | 5.21 |  |
ARCH | Arch Resources Inc | 50.99 | 47.34 | 48.11 | 371,100 | -3.01 |  | 5.89 |  |
ARCO | Arcos Dorados Holdings Inc | 5.430 | 5.230 | 5.360 | 959,200 | -0.140 |  | 2.55 |  |
ARD | Ardagh Group S.A. | 18.17 | 17.50 | 17.75 | 52,200 | -0.38 |  | 2.10 |  |
ARDC | Ares Dynamic Credit Allocation | 14.52 | 14.34 | 14.43 | 131,700 | -0.05 |  | 0.35 |  |
ARE | Alexandria Real Estate Equities | 170.3 | 167.3 | 169.5 | 833,200 | 0.6 |  | 0.38 |  |
ARE-A | Ares Management Corp [Ares/Pa] | 25.78 | 25.68 | 25.70 | 14,100 | -0.03 |  | 0.12 |  |
ARES | Ares Management LP | 45.69 | 44.85 | 45.18 | 299,700 | -0.10 |  | 0.22 |  |
ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 27.00 | 26.80 | 26.89 | 10,700 | -0.15 |  | 0.55 |  |
ARGD | Argo Grp Itl Snr NTS | 25.67 | 25.64 | 25.66 | 900 | 0.03 |  | 0.12 |  |
ARGO | Argo Group Intl Hlds | 44.76 | 43.77 | 44.74 | 115,100 | 0.08 |  | 0.18 |  |
ARI | Apollo Commercial Real Estate | 11.94 | 11.60 | 11.90 | 732,500 | 0.06 |  | 0.51 |  |
ARL | American Realty Investors | 10.040 | 9.220 | 9.460 | 4,100 | -0.120 |  | 1.25 |  |
ARLO | Arlo Technologies Inc | 8.530 | 7.970 | 8.110 | 897,200 | 0.000 |  | 0.00 |  |
ARMK | Aramark Holdings Corp | 35.72 | 34.72 | 35.65 | 1,134,800 | 0.19 |  | 0.54 |  |
ARNC | Arconic Corp | 28.19 | 26.04 | 27.50 | 649,600 | -0.63 |  | 2.24 |  |
AROC | Archrock Inc | 9.580 | 9.230 | 9.450 | 653,600 | -0.300 |  | 3.08 |  |
ARR | Armour Residential R | 11.52 | 11.20 | 11.48 | 913,700 | 0.17 |  | 1.50 |  |
ARR-C | Armour Residential REIT Inc 7% Prf | 24.70 | 24.64 | 24.67 | 15,200 | -0.01 |  | 0.02 |  |
ARW | Arrow Electronics | 106.3 | 104.2 | 104.9 | 340,400 | 0.0 |  | 0.02 |  |
ASA | ASA Gold and Precious Metals | 21.72 | 21.04 | 21.35 | 60,300 | -0.14 |  | 0.65 |  |
ASA.U | Atlantic Avenue Acquisition Corp | 11.24 | 11.05 | 11.16 | 2,300 | 0.07 |  | 0.63 |  |
ASA.W | Atlantic Avenue Acquisition Corp | 1.550 | 1.300 | 1.350 | 130,400 | -0.060 |  | 4.26 |  |
ASAN | Asana Inc Cl A | 39.21 | 37.35 | 38.35 | 1,768,800 | -0.62 |  | 1.59 |  |
ASAQ | Atlantic Street Acquisition Corp Cl A | 10.51 | 10.36 | 10.37 | 238,300 | -0.01 |  | 0.10 |  |
ASB | Associated Banc-Corp | 19.31 | 18.49 | 19.20 | 1,483,200 | -0.12 |  | 0.62 |  |
ASB-C | Associated Banc-Corp [Asb/Pc] | 25.97 | 25.75 | 25.76 | 1,300 | 0.01 |  | 0.04 |  |
ASB-D | Associated Banc-Corp [Asb/Pd] | 25.71 | 25.66 | 25.70 | 600 | -0.02 |  | 0.06 |  |
ASB-E | Associated Banc-Corp [Asb/Pe] | 27.06 | 26.69 | 26.91 | 4,700 | 0.18 |  | 0.69 |  |
ASB-F | Associated Banc-Corp. | 27.74 | 27.39 | 27.44 | 16,400 | -0.31 |  | 1.12 |  |
ASC | Ardmore Shipping Corp | 3.360 | 3.193 | 3.280 | 313,000 | -0.070 |  | 2.09 |  |
ASG | Liberty All-Star Growth Fund | 8.990 | 8.790 | 8.860 | 193,200 | -0.040 |  | 0.45 |  |
ASGI | Aberdeen Standard Global Infrastructure | 19.98 | 19.74 | 19.88 | 18,800 | -0.05 |  | 0.25 |  |
ASGN | On Assignment | 91.03 | 88.20 | 90.30 | 155,300 | -0.11 |  | 0.12 |  |
ASH | Ashland Global Holdings Inc | 85.48 | 81.77 | 83.91 | 593,800 | -1.74 |  | 2.03 |  |
ASIX | Advansix Inc | 24.93 | 22.50 | 23.25 | 264,900 | 0.48 |  | 2.11 |  |
ASP.U | Aspirational Consumer Lifestyl [Aspl.U] | 10.85 | 10.70 | 10.72 | 24,400 | 0.06 |  | 0.59 |  |
ASP.W | Aspirational Consumer Lifestyl [Aspl/W] | 1.610 | 1.410 | 1.410 | 28,800 | -0.070 |  | 4.72 |  |
ASPL | Aspirational Consumer Lifestyle Corp Cl | 10.48 | 10.27 | 10.29 | 109,600 | 0.05 |  | 0.49 |  |
ASPN | Aspen Aerogels Inc | 19.05 | 17.89 | 18.17 | 184,800 | -0.71 |  | 3.76 |  |
ASR | Grupo Aeroportuario Del Sureste | 161.0 | 155.4 | 159.9 | 39,700 | -1.0 |  | 0.63 |  |
ASX | Ase Industrial Holding CO Ltd | 7.490 | 7.280 | 7.350 | 2,533,100 | -0.170 |  | 2.26 |  |
AT | Atlantic Power Corp | 3.010 | 2.970 | 2.990 | 4,559,800 | -0.020 |  | 0.66 |  |
ATA.S | Altimar Acquisition Corporation [Atac.U] | 11.73 | 11.33 | 11.33 | 56,200 | -0.32 |  | 2.75 |  |
ATA.T | Altimar Acquisition Corp WT [Atac/W] | 2.300 | 2.060 | 2.200 | 123,000 | 0.000 |  | 0.00 |  |
ATA.U | Altimar Acquisition Corp [Atac.U] | 11.00 | 10.58 | 10.73 | 44,000 | 0.18 |  | 1.71 |  |
ATAC | Altimar Acquisition Corp Cl A | 10.96 | 10.57 | 10.68 | 1,078,100 | -0.30 |  | 2.73 |  |
ATC-D | Atlas Corp [Atlas/Pd] | 25.48 | 25.43 | 25.46 | 7,600 | 0.00 |  | 0.00 |  |
ATC-E | Atlas Corp [Atlas/Pe] | 25.72 | 25.67 | 25.72 | 8,900 | 0.06 |  | 0.22 |  |
ATC-G | Atlas Corp [Atlas/Pg] | 25.66 | 25.56 | 25.58 | 7,500 | -0.09 |  | 0.34 |  |
ATC-H | Atlas Corp [Atlas/Ph] | 25.73 | 25.51 | 25.60 | 9,200 | -0.06 |  | 0.23 |  |
ATC-I | Atlas Corp [Atlas/Pi] | 25.45 | 25.36 | 25.38 | 15,800 | 0.03 |  | 0.12 |  |
ATCO | Atlas Corp | 11.34 | 10.77 | 10.92 | 1,221,000 | -0.46 |  | 4.04 |  |
ATEN | A10 Networks Inc | 10.65 | 9.95 | 10.22 | 1,289,600 | 0.31 |  | 3.13 |  |
ATGE | Adtalem Global Education Inc | 39.73 | 38.05 | 39.00 | 676,300 | 0.25 |  | 0.65 |  |
ATH | Athene Holding Ltd | 43.21 | 42.00 | 42.71 | 728,000 | -0.58 |  | 1.34 |  |
ATH-A | Athene Hld Ltd [Ath/Pa] | 29.27 | 28.71 | 28.72 | 56,200 | -0.35 |  | 1.19 |  |
ATH-B | Antah Hlds Ltd | 26.98 | 26.71 | 26.75 | 21,900 | -0.17 |  | 0.63 |  |
ATH-C | Athene Hldg Ltd | 27.98 | 27.52 | 27.52 | 25,800 | -0.41 |  | 1.47 |  |
ATH-D | Athene Holding Ltd | 25.30 | 25.14 | 25.20 | 101,100 | -0.10 |  | 0.40 |  |
ATHM | Autohome Inc | 112.3 | 109.5 | 111.4 | 476,800 | 1.0 |  | 0.93 |  |
ATI | Allegheny Technologies Inc | 18.39 | 17.72 | 18.34 | 936,100 | 0.22 |  | 1.21 |  |
ATKR | Atkore International Group | 48.08 | 46.46 | 46.94 | 259,000 | -1.44 |  | 2.98 |  |
ATO | Atmos Energy Corp | 91.47 | 88.43 | 90.44 | 1,333,700 | 1.35 |  | 1.52 |  |
ATR | Aptargroup | 139.9 | 137.9 | 139.6 | 187,100 | 1.4 |  | 1.00 |  |
ATTO | Atento S.A. | 17.73 | 17.14 | 17.46 | 6,900 | -0.12 |  | 0.68 |  |
ATUS | Altice USA Inc Cl A | 36.41 | 35.34 | 35.71 | 3,741,000 | -0.41 |  | 1.14 |  |
ATV | Acorn International | 20.90 | 20.65 | 20.90 | 3,900 | 0.04 |  | 0.17 |  |
AU | Anglogold Ashanti Ltd | 23.98 | 23.32 | 23.95 | 3,531,200 | 0.74 |  | 3.19 |  |
AUY | Yamana Gold | 5.270 | 5.090 | 5.150 | 10,722,800 | -0.040 |  | 0.77 |  |
AVA | Avista Corp | 39.47 | 38.31 | 39.27 | 325,700 | 0.61 |  | 1.58 |  |
AVA.U | Avanti Acquisition Corp [Avan.U] | 12.30 | 11.80 | 11.88 | 145,000 | -0.10 |  | 0.83 |  |
AVA.W | Avanti Acquisition Corp [Avan/W] | 2.500 | 2.050 | 2.100 | 385,900 | -0.060 |  | 2.78 |  |
AVAL | Grupo Aval Acciones Y Valores S | 6.598 | 6.390 | 6.580 | 298,900 | -0.010 |  | 0.15 |  |
AVAN | Avanti Acquisition Corp Cl A | 11.11 | 10.80 | 10.84 | 794,000 | -0.06 |  | 0.55 |  |
AVB | Avalonbay Communities | 167.4 | 163.0 | 166.6 | 845,800 | 1.9 |  | 1.14 |  |
AVD | American Vanguard Corp | 18.53 | 18.07 | 18.45 | 125,800 | 0.01 |  | 0.05 |  |
AVK | Advent Claymore Convertible Securities | 17.05 | 16.77 | 16.89 | 105,100 | -0.11 |  | 0.65 |  |
AVLR | Avalara Inc | 168.0 | 158.5 | 161.3 | 494,400 | -2.7 |  | 1.62 |  |
AVNS | Avanos Medical Inc | 48.92 | 47.00 | 47.77 | 138,200 | 0.21 |  | 0.44 |  |
AVNT | Avient Corp | 42.76 | 41.03 | 41.27 | 522,500 | -1.25 |  | 2.94 |  |
AVT-A | Avantor Inc [Avtr/Pa] | 97.64 | 95.99 | 96.62 | 1,148,400 | -0.11 |  | 0.11 |  |
AVTR | Avantor Inc | 30.99 | 30.24 | 30.69 | 6,884,100 | 0.17 |  | 0.56 |  |
AVY | Avery Dennison Corp | 156.9 | 153.6 | 155.9 | 388,000 | -0.8 |  | 0.48 |  |
AVYA | Avaya Holdings Corp | 24.62 | 23.46 | 24.12 | 1,165,100 | 0.62 |  | 2.64 |  |
AWF | Alliancebernstein Global High Income | 11.74 | 11.62 | 11.74 | 266,900 | 0.09 |  | 0.77 |  |
AWI | Armstrong World Industries Inc | 81.68 | 78.00 | 81.29 | 387,600 | 1.89 |  | 2.38 |  |
AWK | American Water Works | 163.6 | 159.9 | 161.2 | 928,100 | 0.3 |  | 0.19 |  |
AWP | Aberdeen Global Premier Properties Fund | 5.500 | 5.385 | 5.440 | 563,000 | -0.060 |  | 1.09 |  |
AWR | American States Water Company | 81.40 | 79.51 | 80.71 | 149,100 | 0.20 |  | 0.25 |  |
AX | Axos Financial Inc | 41.63 | 40.28 | 41.13 | 455,700 | -0.61 |  | 1.46 |  |
AXL | American Axle & Manufacturing | 9.740 | 8.930 | 9.110 | 2,005,700 | -0.570 |  | 5.89 |  |
AXO | Axos Financial Inc | 25.67 | 25.45 | 25.67 | 800 | 0.02 |  | 0.06 |  |
AXP | American Express Company | 125.0 | 120.3 | 121.2 | 6,150,600 | -5.0 |  | 3.96 |  |
AXR | Amrep Corp | 7.980 | 7.432 | 7.710 | 3,800 | -0.090 |  | 1.16 |  |
AXS | Axis Capital Holdings | 48.91 | 48.06 | 48.49 | 307,300 | -0.35 |  | 0.72 |  |
AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.84 | 25.66 | 25.68 | 14,400 | -0.08 |  | 0.31 |  |
AXTA | Axalta Coating Systems Ltd | 27.78 | 27.03 | 27.73 | 2,290,100 | 0.16 |  | 0.58 |  |
AYI | Acuity Brands Inc | 125.1 | 121.9 | 124.2 | 629,100 | 1.3 |  | 1.07 |  |
AYX | Alteryx Inc | 129.1 | 120.5 | 122.9 | 913,400 | -3.0 |  | 2.37 |  |
AZEK | The Azek Company Inc Cl A | 43.21 | 41.16 | 42.43 | 3,431,500 | 0.73 |  | 1.75 |  |
AZO | Autozone | 1,227 | 1,180 | 1,196 | 322,400 | -31 |  | 2.54 |  |
AZRE | Azure Power Global Ltd | 44.80 | 39.35 | 40.94 | 506,400 | -3.93 |  | 8.76 |  |
AZUL | Azul S.A. ADR | 21.20 | 20.08 | 20.64 | 980,500 | -0.57 |  | 2.69 |  |
AZZ | Azz Inc | 48.69 | 47.36 | 48.18 | 113,000 | -0.56 |  | 1.15 |  |