| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 79.19 | 78.23 | 79.12 | 1,849,500 | 0.82 |  | 1.05 |   |
| AA | Alcoa Corp | 20.95 | 20.39 | 20.56 | 4,420,100 | 0.41 | | 2.03 | |
| AAC | Aac Holdings Inc | 0.4900 | 0.4600 | 0.4800 | 98,700 | 0.0135 | | 2.89 | |
| AAN | Aaron's Inc | 57.47 | 56.63 | 57.29 | 413,100 | 0.55 | | 0.97 | |
| AAP | Advance Auto Parts Inc | 159.1 | 156.8 | 157.9 | 970,500 | -0.5 |  | 0.29 | |
| AAT | American Assets Trust | 46.51 | 45.54 | 46.03 | 299,600 | -0.08 | | 0.17 | |
| AB | Alliancebernstein Holding LP | 29.48 | 29.09 | 29.20 | 103,000 | -0.03 | | 0.10 | |
| ABB | Abb Ltd | 21.89 | 21.77 | 21.86 | 1,103,200 | 0.17 | | 0.78 | |
| ABBV | Abbvie Inc | 86.79 | 85.31 | 86.05 | 7,784,500 | -0.47 | | 0.54 | |
| ABC | Amerisourcebergen Corp | 90.52 | 88.67 | 90.26 | 1,198,700 | 1.95 | | 2.21 | |
| ABEV | Ambev S.A. | 4.360 | 4.290 | 4.310 | 26,588,800 | 0.030 | | 0.70 | |
| ABG | Asbury Automotive Group Inc | 111.0 | 108.2 | 109.7 | 214,800 | 0.8 | | 0.70 | |
| ABM | ABM Industries Incorporated | 38.00 | 37.43 | 37.64 | 208,300 | -0.27 | | 0.71 | |
| ABR | Arbor Realty Trust | 15.00 | 14.87 | 14.92 | 622,700 | 0.00 |  | 0.00 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 25.86 | 25.80 | 25.85 | 600 | 0.05 | | 0.18 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 25.66 | 25.62 | 25.64 | 3,300 | 0.00 | | 0.01 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.09 | 25.75 | 25.97 | 2,500 | -0.06 | | 0.24 | |
| ABT | Abbott Laboratories | 84.02 | 82.79 | 83.74 | 3,917,900 | 0.06 | | 0.07 | |
| AC | Associated Capital Group Inc | 36.18 | 35.03 | 36.18 | 4,100 | 0.39 | | 1.09 | |
| ACA | Arcosa Inc | 38.57 | 38.13 | 38.28 | 210,800 | 0.06 | | 0.16 | |
| ACB | Aurora Cannabis Inc | 3.100 | 2.690 | 2.700 | 62,915,100 | -0.420 | | 13.46 | |
| ACC | American Campus Communities Inc | 46.82 | 45.90 | 46.68 | 727,000 | 0.51 | | 1.10 | |
| ACCO | Acco Brands Corp | 9.330 | 9.100 | 9.100 | 345,700 | -0.100 | | 1.09 | |
| ACH | Aluminum Corp of China Ltd | 7.620 | 7.580 | 7.620 | 11,500 | 0.060 | | 0.79 | |
| ACM | Aecom Technology Corp | 42.95 | 42.39 | 42.66 | 1,500,500 | 0.25 | | 0.59 | |
| ACN | Accenture Plc | 198.4 | 195.1 | 196.7 | 1,112,700 | -0.1 | | 0.06 | |
| ACP | Avenue Income Credit Strategies | 11.00 | 10.84 | 10.98 | 156,000 | 0.17 | | 1.57 | |
| 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 | 15.39 | 15.28 | 15.33 | 123,800 | -0.04 | | 0.26 | |
| ACV | Allianzgi Diversified Income & | 24.74 | 24.27 | 24.32 | 18,000 | 0.02 | | 0.08 | |
| ADC | Agree Realty Corp | 74.66 | 73.30 | 73.61 | 136,900 | -0.57 | | 0.77 | |
| ADM | Archer Daniels Midland | 42.97 | 42.60 | 42.72 | 1,852,900 | -0.10 | | 0.23 | |
| ADNT | Adient Plc | 21.55 | 20.25 | 21.46 | 786,400 | 1.24 | | 6.13 | |
| ADS | Alliance Data Systems Corp | 104.5 | 101.8 | 104.4 | 920,100 | 3.1 | | 3.07 | |
| ADSW | Advanced Disposal Services Inc | 32.92 | 32.85 | 32.91 | 865,900 | 0.03 | | 0.09 | |
| ADT | ADT Inc | 8.750 | 8.490 | 8.690 | 898,400 | 0.150 | | 1.76 | |
| ADX | Adams Express Company | 15.43 | 15.17 | 15.43 | 345,800 | -1.09 | | 6.60 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.45 | 24.34 | 24.45 | 6,600 | 0.13 | | 0.53 | |
| AEE | Ameren Corp | 75.29 | 74.27 | 74.95 | 1,614,100 | -0.24 | | 0.32 | |
| AEFC | Aegon Funding Company Llc 5.10% | 25.55 | 25.48 | 25.48 | 156,300 | -0.03 | | 0.12 | |
| AEG | Aegon N.V. | 4.530 | 4.490 | 4.520 | 771,700 | 0.040 | | 0.89 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.36 | 25.34 | 25.35 | 35,800 | 0.01 | | 0.04 | |
| AEL | American Equity Investment Life | 29.22 | 28.80 | 29.07 | 416,900 | 0.12 | | 0.41 | |
| AEM | Agnico-Eagle Mines Ltd | 60.56 | 59.53 | 60.00 | 731,600 | -0.17 | | 0.28 | |
| AEO | American Eagle Outfitters | 14.77 | 14.41 | 14.64 | 4,429,300 | 0.28 | | 1.95 | |
| AEP | American Electric Power Company | 91.78 | 90.32 | 91.54 | 2,591,600 | 0.47 | | 0.52 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 53.78 | 53.30 | 53.77 | 5,500 | 0.28 | | 0.52 | |
| AER | Aercap Holdings N.V. | 60.50 | 59.86 | 60.08 | 675,400 | -0.02 | | 0.03 | |
| AES | The Aes Corp | 18.86 | 18.49 | 18.83 | 6,910,000 | 0.33 | | 1.78 | |
| AFB | Alliance National Municipal | 13.75 | 13.73 | 13.75 | 12,700 | 0.00 | | 0.00 | |
| AFC | Allied Capital Corp | 26.22 | 25.82 | 26.22 | 31,400 | 0.40 | | 1.55 | |
| AFG | American Financial Group | 107.9 | 106.5 | 107.5 | 664,000 | 0.3 | | 0.32 | |
| AFGB | American Financial Group Inc 5.875% | 26.86 | 26.75 | 26.83 | 5,500 | 0.07 | | 0.26 | |
| AFGE | American Financial Group Inc | 25.31 | 25.27 | 25.27 | 24,100 | -0.05 | | 0.20 | |
| AFGH | American Financial Group Inc | 26.14 | 26.04 | 26.08 | 11,200 | -0.02 | | 0.06 | |
| AFI | Armstrong Flooring Inc | 3.850 | 3.655 | 3.710 | 190,900 | 0.090 | | 2.49 | |
| AFL | Aflac Incorporated | 54.06 | 53.74 | 53.99 | 1,851,800 | 0.12 | | 0.22 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.76 | 14.65 | 14.72 | 71,100 | 0.11 | | 0.75 | |
| AG | First Majestic Silver | 10.64 | 10.33 | 10.51 | 2,369,000 | 0.00 | | 0.00 | |
| AGCO | Agco Corp | 79.98 | 79.16 | 79.71 | 361,100 | 0.47 | | 0.59 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.000 | 9.950 | 10.000 | 69,700 | 0.060 | | 0.60 | |
| AGI | Alamos Gold Inc | 5.440 | 5.320 | 5.400 | 2,291,200 | 0.010 | | 0.19 | |
| AGM | Federal Agricultural Mortgage Corp | 81.51 | 80.80 | 81.17 | 33,500 | 0.31 | | 0.38 | |
| AGM-A | Federal Agricultural Mortgage Corp | 26.00 | 25.85 | 26.00 | 300 | 0.17 | | 0.66 | |
| AGM-C | Federal Agricultural Mortgage Corp | 27.05 | 27.05 | 27.05 | 100 | 0.00 | | 0.00 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.22 | 26.14 | 26.17 | 2,100 | 0.03 | | 0.11 | |
| AGM.A | Federal Agricultural Mortgage Corp | 72.69 | 72.69 | 72.69 | 100 | 0.00 | | 0.00 | |
| AGN | Allergan Plc | 185.0 | 183.4 | 183.8 | 1,740,900 | -0.8 | | 0.41 | |
| AGO | Assured Guaranty Ltd | 48.82 | 48.25 | 48.68 | 373,900 | 0.04 | | 0.08 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 27.68 | 27.64 | 27.68 | 1,600 | 0.04 | | 0.14 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 26.22 | 26.00 | 26.08 | 10,700 | 0.04 | | 0.14 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 25.68 | 25.51 | 25.53 | 4,400 | -0.12 | | 0.47 | |
| AGR | Avangrid Inc | 48.65 | 48.00 | 48.25 | 507,500 | -0.42 | | 0.86 | |
| AGRO | Adecoagro S.A. | 6.810 | 6.690 | 6.750 | 102,300 | 0.040 | | 0.60 | |
| AGS | Playags Inc | 11.57 | 11.15 | 11.35 | 373,400 | 0.18 | | 1.61 | |
| AGX | Argan Inc | 37.05 | 36.29 | 36.49 | 156,800 | -0.40 | | 1.08 | |
| AHC | A.H. Belo Corp | 3.040 | 2.970 | 3.040 | 34,000 | 0.060 | | 2.01 | |
| AHH | Armada Hoffler Properties Inc | 17.61 | 17.37 | 17.47 | 82,700 | -0.17 | | 0.96 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 26.90 | 26.87 | 26.89 | 400 | -0.12 | | 0.44 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 27.74 | 27.39 | 27.63 | 4,600 | 0.53 | | 1.96 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.12 | 26.02 | 26.02 | 7,900 | 0.03 | | 0.13 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 25.65 | 25.54 | 25.54 | 13,800 | -0.11 | | 0.43 | |
| AHT | Ashford Hospitality Trust Inc | 2.610 | 2.530 | 2.600 | 441,400 | 0.030 | | 1.17 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 25.43 | 25.29 | 25.43 | 1,700 | 0.19 | | 0.75 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 22.07 | 21.85 | 22.07 | 3,400 | 0.12 | | 0.55 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 21.10 | 21.06 | 21.07 | 2,600 | -0.05 | | 0.23 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 21.70 | 20.99 | 21.48 | 6,500 | -0.19 | | 0.90 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 21.42 | 21.36 | 21.42 | 6,800 | 0.02 | | 0.09 | |
| AI | Arlington Asset Investment Corp | 5.750 | 5.660 | 5.700 | 166,800 | 0.010 | | 0.18 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 21.36 | 21.36 | 21.36 | 100 | -0.01 | | 0.05 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 21.77 | 21.60 | 21.75 | 700 | 0.05 | | 0.23 | |
| AIC | Arlington Asset Investment Cor | 23.90 | 23.80 | 23.85 | 4,300 | 0.00 | | 0.00 | |
| AIF | Apollo Tactical Income Fund Inc | 14.87 | 14.65 | 14.74 | 93,100 | 0.10 | | 0.68 | |
| AIG | American International Group | 53.33 | 52.23 | 53.30 | 4,517,000 | 1.09 | | 2.09 | |
| AIG-A | American International Group Inc | 26.88 | 26.77 | 26.88 | 89,200 | 0.10 | | 0.37 | |
| AIG.W | American Intl Group Inc WT [Aig/W] | 12.02 | 11.16 | 11.97 | 149,700 | 0.87 | | 7.84 | |
| AIN | Albany International Corp | 85.08 | 83.20 | 83.63 | 150,900 | -0.10 | | 0.12 | |
| AIO | Allianzgi Artificial Intelligence & | 20.29 | 20.18 | 20.29 | 64,300 | 0.13 | | 0.64 | |
| AIR | AAR Corp | 44.84 | 43.70 | 44.15 | 68,300 | -0.41 | | 0.92 | |
| AIT | Applied Industrial Technologies | 63.62 | 62.95 | 63.49 | 249,500 | 0.96 | | 1.54 | |
| AIV | Apartment Investment and Management | 53.72 | 53.01 | 53.23 | 632,900 | -0.27 | | 0.50 | |
| AIW | Arlington Asset Investment Cor | 24.13 | 24.01 | 24.06 | 3,500 | -0.07 | | 0.30 | |
| AIZ | Assurant Inc | 132.1 | 129.9 | 131.8 | 506,700 | -0.5 | | 0.36 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 130.4 | 128.8 | 130.3 | 10,400 | -0.3 | | 0.26 | |
| AJG | Arthur J. Gallagher & Company | 92.29 | 91.38 | 91.74 | 707,100 | -0.36 | | 0.39 | |
| AJRD | Aerojet Rocketdyne Holdings | 43.05 | 42.29 | 42.88 | 440,600 | 0.45 | | 1.06 | |
| AJX | Great Ajax Corp | 15.14 | 15.06 | 15.12 | 245,900 | 0.07 | | 0.47 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 27.48 | 27.25 | 27.48 | 2,400 | 0.28 | | 1.03 | |
| AKO.A | Embotell Andina Sa Cl A | 13.23 | 13.23 | 13.23 | 200 | -0.55 | | 3.99 | |
| AKO.B | Embotell Andna Sa Cl B | 16.09 | 15.32 | 15.85 | 9,500 | 0.25 | | 1.60 | |
| AKR | Acadia Realty Trust | 27.03 | 26.47 | 26.68 | 412,400 | -0.18 | | 0.67 | |
| AKS | AK Steel Holding Corp | 2.610 | 2.520 | 2.560 | 5,418,800 | 0.080 | | 3.23 | |
| AL | Air Lease Corp Cl A | 46.14 | 45.62 | 45.86 | 480,700 | 0.07 | | 0.15 | |
| AL-A | Air Lease Corp [Al/Pa] | 27.20 | 27.10 | 27.20 | 4,100 | 0.02 | | 0.07 | |
| ALB | Albemarle Corp | 65.46 | 63.75 | 64.90 | 1,146,900 | -0.23 | | 0.35 | |
| ALC | Alcon Inc | 57.08 | 56.42 | 56.72 | 1,041,200 | -0.09 | | 0.16 | |
| ALE | Allete Inc | 79.89 | 78.88 | 79.66 | 133,500 | 0.01 | | 0.01 | |
| ALEX | Alexander and Baldwin Inc | 22.12 | 21.67 | 21.71 | 266,200 | -0.26 | | 1.18 | |
| ALG | Alamo Group | 115.8 | 113.3 | 115.6 | 74,400 | 1.3 | | 1.13 | |
| ALK | Alaska Air Group | 68.83 | 68.08 | 68.76 | 613,000 | 0.76 | | 1.12 | |
| ALL | Allstate Corp | 111.0 | 109.9 | 110.0 | 1,036,100 | -0.2 | | 0.15 | |
| ALL-A | Allstate Corp [All/Pa] | 25.62 | 25.53 | 25.53 | 20,200 | 0.03 | | 0.11 | |
| ALL-B | Allstate Corp [All/Pb] | 26.39 | 26.28 | 26.37 | 23,500 | 0.08 | | 0.30 | |
| ALL-G | Allstate Corp [All/Pg] | 26.88 | 26.69 | 26.71 | 22,000 | -0.01 | | 0.04 | |
| ALL-H | Allstate Corp [All/Ph] | 25.82 | 25.72 | 25.73 | 117,000 | -0.04 | | 0.16 | |
| ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | 25.05 | 25.02 | 25.05 | 63,200 | 0.01 | | 0.04 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 25.98 | 25.94 | 25.97 | 85,200 | 0.02 | | 0.08 | |
| ALLE | Allegion Plc | 119.5 | 117.7 | 119.1 | 583,100 | 0.5 | | 0.45 | |
| ALLY | Ally Financial | 32.29 | 30.79 | 32.23 | 9,994,400 | 1.53 | | 4.98 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.32 | 26.14 | 26.32 | 13,300 | 0.22 | | 0.84 | |
| ALSN | Allison Transmission Holdings | 47.33 | 45.78 | 47.25 | 1,910,800 | 1.29 | | 2.81 | |
| ALV | Autoliv Inc | 82.02 | 80.67 | 81.94 | 361,100 | 2.52 | | 3.17 | |
| ALX | Alexander's Inc | 326.0 | 322.0 | 322.0 | 8,200 | -0.9 | | 0.28 | |
| AM | Antero Midstream Corp | 4.970 | 4.780 | 4.830 | 7,229,900 | -0.040 | | 0.82 | |
| AMC | Amc Entertainment Holdings Inc | 8.060 | 7.470 | 7.960 | 5,710,600 | 0.020 | | 0.25 | |
| AMCR | Amcor Plc | 10.14 | 9.96 | 10.06 | 5,735,800 | 0.16 | | 1.62 | |
| AME | Amtek Inc | 98.43 | 97.34 | 97.90 | 583,800 | 0.03 | | 0.03 | |
| AMG | Affiliated Managers Group | 84.95 | 83.92 | 84.41 | 495,700 | 0.38 | | 0.45 | |
| AMH | American Homes 4 Rent | 26.35 | 25.86 | 26.26 | 1,685,400 | 0.17 | | 0.65 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 26.30 | 26.17 | 26.29 | 17,600 | 0.03 | | 0.11 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 26.28 | 26.13 | 26.13 | 5,700 | -0.06 | | 0.23 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 26.17 | 25.95 | 25.95 | 10,800 | 0.03 | | 0.12 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 26.02 | 25.98 | 25.99 | 600 | -0.05 | | 0.19 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 26.48 | 26.30 | 26.30 | 4,400 | 0.13 | | 0.50 | |
| AMK | Assetmark Financial Holdings Inc | 24.65 | 23.97 | 24.34 | 71,600 | -0.12 | | 0.49 | |
| AMN | Amn Healthcare Services Inc | 60.05 | 59.20 | 59.63 | 185,400 | 0.17 | | 0.29 | |
| AMOV | America Movil A ADR | 15.68 | 15.50 | 15.68 | 4,100 | 0.10 | | 0.64 | |
| AMP | Ameriprise Financial Services | 160.4 | 158.2 | 159.8 | 692,000 | 1.7 | | 1.09 | |
| AMPY | Amplify Energy Corp | 5.935 | 5.620 | 5.800 | 319,100 | 0.210 | | 3.76 | |
| AMRC | Ameresco Inc | 16.26 | 15.59 | 16.17 | 178,800 | 0.58 | | 3.72 | |
| AMRX | Amneal Pharmaceuticals Inc | 3.200 | 3.030 | 3.120 | 1,026,900 | 0.080 | | 2.63 | |
| AMT | American Tower Corp | 214.1 | 209.8 | 210.1 | 1,779,800 | -3.4 | | 1.61 | |
| AMX | America Movil S.A.B. DE C.V. | 15.77 | 15.62 | 15.68 | 1,985,900 | 0.04 | | 0.26 | |
| AN | Autonation Inc | 52.01 | 51.36 | 51.60 | 245,700 | 0.22 | | 0.43 | |
| ANET | Arista Networks Inc | 194.7 | 192.2 | 194.5 | 916,800 | 2.5 | | 1.30 | |
| ANF | Abercrombie & Fitch Company | 16.15 | 15.69 | 15.93 | 3,259,100 | 0.17 | | 1.08 | |
| ANFI | Amira Nature Foods Ltd | 0.4900 | 0.3900 | 0.4700 | 488,900 | 0.0550 | | 13.25 | |
| ANH | Anworth Mortgage Asset Corp | 3.520 | 3.460 | 3.460 | 818,600 | -0.030 | | 0.86 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 26.13 | 26.04 | 26.12 | 4,600 | 0.02 | | 0.08 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 22.33 | 22.33 | 22.33 | 1,100 | 0.00 | | 0.00 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 25.60 | 25.56 | 25.60 | 2,900 | 0.04 | | 0.17 | |
| ANTM | Anthem Inc | 297.0 | 290.1 | 291.8 | 1,147,900 | -1.9 | | 0.65 | |
| AOD | Alpine Total Dynamic Dividend | 8.570 | 8.540 | 8.570 | 200,000 | 0.020 | | 0.23 | |
| AON | AON Plc | 199.7 | 197.8 | 199.6 | 588,700 | 0.8 | | 0.39 | |
| AOS | Smith [A.O.] Corp | 48.54 | 47.78 | 48.20 | 1,086,300 | -0.25 | | 0.52 | |
| AP | Ampco-Pittsburgh Corp | 3.417 | 3.300 | 3.310 | 8,800 | -0.070 | | 2.07 | |
| APA | Apache Corp | 23.60 | 23.02 | 23.41 | 3,366,400 | 0.19 | | 0.82 | |
| APAM | Artisan Partners Asset Mgmt | 29.65 | 29.27 | 29.55 | 360,700 | 0.21 | | 0.72 | |
| APD | Air Products and Chemicals | 239.0 | 235.3 | 237.6 | 979,200 | 0.0 | | 0.02 | |
| APH | Amphenol Corp | 102.3 | 101.2 | 101.7 | 656,400 | 0.0 | | 0.04 | |
| APHA | Aphria Inc | 4.880 | 4.560 | 4.670 | 5,272,200 | -0.280 | | 5.66 | |
| APLE | Apple Hospitality REIT Inc | 15.93 | 15.77 | 15.81 | 1,361,100 | 0.00 | | 0.00 | |
| APO | Apollo Global Management Llc C | 42.79 | 42.03 | 42.44 | 567,200 | 0.07 | | 0.17 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.61 | 26.57 | 26.58 | 15,400 | 0.02 | | 0.09 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 27.09 | 26.97 | 27.09 | 11,900 | 0.04 | | 0.15 | |
| APRN | Blue Apron Holdings Inc | 7.500 | 6.930 | 7.080 | 394,200 | -0.170 | | 2.34 | |
| APTS | Preferred Apartment Communities | 13.51 | 13.30 | 13.45 | 189,100 | 0.01 | | 0.07 | |
| APTV | Aptiv Plc | 91.62 | 89.82 | 91.47 | 3,127,100 | 2.48 | | 2.79 | |
| APY | Apergy Corp | 26.66 | 25.88 | 26.17 | 621,900 | -0.09 | | 0.34 | |
| AQN | Algonquin Pwr & Util | 14.00 | 13.84 | 13.92 | 1,179,900 | 0.03 | | 0.22 | |
| AQNA | Algonquin Power & Utilities Corp | 27.71 | 27.45 | 27.46 | 11,100 | -0.10 | | 0.36 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 27.70 | 27.48 | 27.60 | 11,200 | -0.05 | | 0.18 | |
| AQUA | Evoqua Water Technologies Corp | 18.67 | 17.36 | 18.49 | 871,000 | 1.29 | | 7.50 | |
| AR | Antero Resources Corp | 2.270 | 2.040 | 2.170 | 10,599,900 | 0.130 | | 6.37 | |
| ARA | American Renal Associates | 9.380 | 8.960 | 9.160 | 131,400 | 0.240 | | 2.69 | |
| ARC | American Reprographics Company | 1.210 | 1.130 | 1.130 | 175,200 | -0.040 | | 3.42 | |
| ARCH | Arch Coal Inc | 76.15 | 74.39 | 74.81 | 477,900 | -0.42 | | 0.56 | |
| ARCO | Arcos Dorados Holdings Inc | 7.525 | 7.370 | 7.410 | 123,200 | -0.060 | | 0.80 | |
| ARD | Ardagh Group S.A. | 19.00 | 18.66 | 18.74 | 52,700 | -0.21 | | 1.11 | |
| ARDC | Ares Dynamic Credit Allocation | 14.79 | 14.67 | 14.70 | 102,700 | 0.00 | | 0.00 | |
| ARE | Alexandria Real Estate Equities | 160.5 | 158.7 | 159.7 | 768,500 | 0.7 | | 0.42 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 26.85 | 26.68 | 26.75 | 8,800 | 0.10 | | 0.38 | |
| ARES | Ares Management LP | 32.56 | 31.77 | 32.13 | 362,500 | -0.05 | | 0.16 | |
| ARGD | Argo Grp Itl Snr NTS | 25.94 | 25.85 | 25.94 | 4,600 | 0.03 | | 0.12 | |
| ARGO | Argo Group Intl Hlds | 63.24 | 61.77 | 63.13 | 236,300 | 1.33 | | 2.15 | |
| ARI | Apollo Commercial Real Estate | 18.01 | 17.87 | 17.95 | 809,000 | 0.01 | | 0.06 | |
| ARL | American Realty Investors | 13.36 | 12.25 | 12.70 | 6,000 | -0.41 | | 3.13 | |
| ARLO | Arlo Technologies Inc | 2.840 | 2.690 | 2.830 | 488,500 | 0.140 | | 5.20 | |
| ARMK | Aramark Holdings Corp | 43.24 | 42.26 | 43.09 | 1,549,700 | 0.66 | | 1.56 | |
| ARNC | Arconic Inc | 30.82 | 30.45 | 30.55 | 2,799,000 | -0.06 | | 0.20 | |
| AROC | Archrock Inc | 8.740 | 8.565 | 8.600 | 781,500 | -0.070 | | 0.81 | |
| ARR | Armour Residential R | 17.02 | 16.87 | 16.97 | 367,700 | -0.01 | | 0.06 | |
| ARR-B | Armour Residential REIT Inc [Arr/Pb] | 25.15 | 25.08 | 25.08 | 20,000 | -0.01 | | 0.02 | |
| ARW | Arrow Electronics | 79.97 | 79.25 | 79.30 | 336,100 | 0.02 | | 0.03 | |
| ASA | ASA Gold and Precious Metals | 12.10 | 11.93 | 11.96 | 39,700 | -0.06 | | 0.50 | |
| ASB | Associated Banc-Corp | 21.72 | 21.51 | 21.65 | 719,700 | 0.16 | | 0.74 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 25.88 | 25.80 | 25.88 | 2,100 | 0.00 | | 0.01 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 26.03 | 25.81 | 25.81 | 1,600 | 0.00 | | 0.00 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 27.10 | 26.83 | 27.10 | 5,500 | 0.06 | | 0.22 | |
| ASC | Ardmore Shipping Corp | 8.460 | 8.240 | 8.270 | 190,300 | -0.080 | | 0.96 | |
| ASG | Liberty All-Star Growth Fund | 6.160 | 6.100 | 6.140 | 65,500 | 0.060 | | 0.99 | |
| ASGN | On Assignment | 65.89 | 64.65 | 64.68 | 166,200 | -0.58 | | 0.89 | |
| ASH | Ashland Global Holdings Inc | 73.05 | 71.71 | 72.09 | 467,000 | 0.01 | | 0.01 | |
| ASIX | Advansix Inc | 19.83 | 19.32 | 19.74 | 175,100 | 0.32 | | 1.65 | |
| ASPN | Aspen Aerogels Inc | 7.293 | 6.990 | 6.990 | 18,400 | -0.210 | | 2.92 | |
| ASR | Grupo Aeroportuario Del Sureste | 175.3 | 173.1 | 174.5 | 31,200 | 0.2 | | 0.09 | |
| ASX | Ase Industrial Holding Co. Ltd | 5.060 | 4.970 | 4.980 | 646,600 | -0.010 | | 0.20 | |
| AT | Atlantic Power Corp | 2.440 | 2.410 | 2.420 | 312,800 | 0.010 | | 0.41 | |
| ATEN | A10 Networks Inc | 6.800 | 6.580 | 6.590 | 204,600 | -0.120 | | 1.79 | |
| ATGE | Adtalem Global Education Inc | 34.10 | 33.47 | 34.03 | 448,000 | 0.18 | | 0.53 | |
| ATH | Athene Holding Ltd | 44.48 | 43.50 | 44.23 | 2,193,100 | 0.62 | | 1.42 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 28.00 | 27.69 | 27.97 | 94,500 | 0.07 | | 0.25 | |
| ATH-B | Antah Hlds Ltd | 25.87 | 25.72 | 25.78 | 24,000 | -0.02 | | 0.08 | |
| ATHM | Autohome Inc | 70.66 | 69.50 | 70.09 | 460,900 | -0.43 | | 0.61 | |
| ATI | Allegheny Technologies Inc | 23.19 | 22.69 | 22.70 | 529,100 | -0.03 | | 0.13 | |
| ATKR | Atkore International Group | 41.39 | 38.52 | 40.72 | 1,152,800 | 3.48 | | 9.34 | |
| ATO | Atmos Energy Corp | 107.7 | 106.4 | 107.3 | 651,900 | -0.7 | | 0.67 | |
| ATR | Aptargroup | 111.7 | 110.0 | 110.1 | 151,600 | -1.2 | | 1.06 | |
| ATTO | Atento S.A. | 2.930 | 2.820 | 2.840 | 88,100 | -0.060 | | 2.07 | |
| ATUS | Altice USA Inc Cl A | 26.78 | 25.99 | 26.06 | 4,021,400 | -0.43 | | 1.62 | |
| ATV | Acorn International | 18.15 | 17.27 | 17.85 | 7,100 | 0.67 | | 3.89 | |
| AU | Anglogold Ashanti Ltd | 19.32 | 18.99 | 19.15 | 1,310,200 | -0.01 | | 0.05 | |
| AUY | Yamana Gold | 3.520 | 3.430 | 3.470 | 9,779,600 | -0.020 | | 0.57 | |
| AVA | Avista Corp | 46.90 | 46.25 | 46.41 | 217,300 | -0.24 | | 0.51 | |
| AVAL | Grupo Aval Acciones Y Valores S | 8.125 | 7.880 | 8.020 | 37,100 | 0.060 | | 0.75 | |
| AVB | Avalonbay Communities | 213.7 | 210.5 | 211.3 | 397,100 | -1.4 | | 0.66 | |
| AVD | American Vanguard Corp | 14.82 | 14.28 | 14.80 | 105,600 | 0.28 | | 1.93 | |
| AVH | Avianca Holdings S.A. | 4.170 | 3.960 | 4.060 | 203,700 | 0.080 | | 2.01 | |
| AVK | Advent Claymore Convertible Securities | 15.15 | 15.05 | 15.12 | 87,700 | 0.01 | | 0.07 | |
| AVLR | Avalara Inc | 78.92 | 75.30 | 76.38 | 438,900 | -1.56 | | 2.00 | |
| AVNS | Avanos Medical Inc | 34.62 | 33.93 | 34.36 | 429,400 | 0.37 | | 1.09 | |
| AVP | Avon Products | 4.490 | 4.380 | 4.440 | 4,932,700 | 0.030 | | 0.68 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 60.68 | 58.30 | 60.55 | 160,200 | 2.37 | | 4.07 | |
| AVTR | Avantor Inc | 17.34 | 16.42 | 17.16 | 11,030,900 | 0.76 | | 4.63 | |
| AVX | Avx Corp | 14.93 | 14.70 | 14.71 | 92,300 | -0.08 | | 0.54 | |
| AVY | Avery Dennison Corp | 132.5 | 129.1 | 129.3 | 491,300 | -2.3 | | 1.72 | |
| AVYA | Avaya Holdings Corp | 12.04 | 11.51 | 12.02 | 3,028,100 | 0.48 | | 4.16 | |
| AWF | Alliancebernstein Global High Income | 12.00 | 11.96 | 12.00 | 108,800 | 0.02 | | 0.17 | |
| AWI | Armstrong World Industries Inc | 94.19 | 92.31 | 93.65 | 259,200 | 0.00 | | 0.00 | |
| AWK | American Water Works | 119.7 | 118.1 | 119.0 | 1,117,700 | -0.3 | | 0.25 | |
| AWP | Alpine Global Premier Propertie | 6.405 | 6.351 | 6.390 | 185,700 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 85.19 | 83.76 | 84.55 | 184,200 | -0.42 | | 0.49 | |
| AX | Axos Financial Inc | 29.19 | 28.02 | 29.12 | 255,000 | 1.04 | | 3.70 | |
| AXE | Anixter International Inc | 86.50 | 84.54 | 86.28 | 1,780,100 | 0.85 | | 0.99 | |
| AXL | American Axle & Manufacturing | 9.785 | 9.545 | 9.670 | 942,000 | 0.180 | | 1.90 | |
| AXO | Axos Financial Inc | 25.90 | 25.78 | 25.90 | 900 | 0.11 | | 0.41 | |
| AXP | American Express Company | 119.3 | 118.4 | 119.1 | 1,629,600 | 0.3 | | 0.22 | |
| AXR | Amrep Corp | 6.270 | 5.980 | 6.270 | 27,900 | 0.240 | | 3.98 | |
| AXS | Axis Capital Holdings | 58.23 | 57.75 | 58.18 | 398,800 | -0.08 | | 0.14 | |
| AXS-D | Axis Capital Holdings Ltd [Axs/Pd] | 25.17 | 25.12 | 25.12 | 7,100 | 0.07 | | 0.28 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.54 | 25.38 | 25.38 | 30,900 | -0.08 | | 0.31 | |
| AXTA | Axalta Coating Systems Ltd | 28.24 | 27.98 | 28.00 | 2,011,900 | -0.18 | | 0.64 | |
| AYI | Acuity Brands Inc | 127.8 | 126.2 | 127.3 | 254,100 | 0.5 | | 0.40 | |
| AYR | Aircastle Ltd | 32.32 | 32.25 | 32.25 | 287,200 | -0.01 | | 0.03 | |
| AYX | Alteryx Inc | 105.9 | 102.3 | 105.4 | 1,126,800 | 2.1 | | 2.05 | |
| AZN | Astrazeneca Plc | 48.39 | 47.81 | 47.97 | 2,008,600 | 0.36 | | 0.76 | |
| AZO | Autozone | 1,171 | 1,158 | 1,164 | 125,000 | 1 | | 0.12 | |
| AZRE | Azure Power Global Ltd | 13.00 | 12.81 | 13.00 | 23,200 | 0.00 | | 0.00 | |
| AZUL | Azul S.A. ADR | 38.93 | 37.81 | 38.90 | 708,000 | 1.61 | | 4.32 | |
| AZZ | Azz Inc | 37.63 | 36.52 | 37.10 | 81,200 | -0.05 | | 0.13 | |