| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 87.17 | 86.21 | 86.56 | 1,867,900 | -1.70 |  | 1.93 |   |
| AA | Alcoa Corp | 15.33 | 14.80 | 14.87 | 6,596,000 | -0.64 | | 4.13 | |
| AAN | Aaron's Inc | 61.86 | 60.01 | 61.44 | 668,200 | -0.04 | | 0.07 | |
| AAP | Advance Auto Parts Inc | 141.7 | 139.1 | 139.1 | 937,300 | -2.6 | | 1.85 | |
| AAT | American Assets Trust | 47.79 | 47.22 | 47.61 | 223,200 | -0.13 | | 0.27 | |
| AB | Alliancebernstein Holding LP | 33.49 | 33.00 | 33.42 | 181,000 | -0.20 | | 0.59 | |
| ABB | Abb Ltd | 23.47 | 23.22 | 23.24 | 1,936,500 | -0.67 | | 2.80 | |
| ABBV | Abbvie Inc | 85.93 | 84.00 | 84.02 | 13,832,000 | 0.48 |  | 0.57 | |
| ABC | Amerisourcebergen Corp | 88.25 | 86.53 | 87.52 | 1,622,600 | -1.40 | | 1.57 | |
| ABEV | Ambev S.A. | 4.440 | 4.360 | 4.380 | 23,897,800 | -0.130 | | 2.88 | |
| ABG | Asbury Automotive Group Inc | 101.2 | 97.4 | 100.1 | 101,800 | 0.3 | | 0.32 | |
| ABM | ABM Industries Incorporated | 39.48 | 38.36 | 39.05 | 490,700 | 0.01 | | 0.03 | |
| ABR | Arbor Realty Trust | 14.70 | 14.48 | 14.64 | 699,800 | -0.11 | | 0.75 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 26.45 | 26.43 | 26.45 | 1,300 | -0.01 | | 0.05 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 26.25 | 26.25 | 26.25 | 200 | 0.01 | | 0.04 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.75 | 26.75 | 26.75 | 100 | 0.20 | | 0.74 | |
| ABT | Abbott Laboratories | 90.00 | 88.89 | 89.59 | 4,482,100 | -0.81 | | 0.90 | |
| AC | Associated Capital Group Inc | 48.54 | 42.50 | 43.76 | 28,000 | 1.41 | | 3.33 | |
| ACA | Arcosa Inc | 45.13 | 43.99 | 44.50 | 401,000 | -0.27 | | 0.60 | |
| ACB | Aurora Cannabis Inc | 1.980 | 1.830 | 1.890 | 20,033,300 | -0.100 | | 5.03 | |
| ACC | American Campus Communities Inc | 47.05 | 46.55 | 46.78 | 537,100 | -0.12 | | 0.26 | |
| ACCO | Acco Brands Corp | 9.130 | 8.990 | 9.100 | 410,700 | 0.010 | | 0.11 | |
| ACE.W | Accel Entmt Inc [Acel/W] | 3.000 | 2.830 | 2.830 | 2,000 | -0.060 | | 2.08 | |
| ACEL | Accel Entertainment Inc. | 12.10 | 11.75 | 11.92 | 73,200 | -0.08 | | 0.67 | |
| ACH | Aluminum Corp of China Ltd | 7.460 | 7.340 | 7.460 | 36,200 | -0.260 | | 3.37 | |
| ACM | Aecom Technology Corp | 49.31 | 48.37 | 48.82 | 926,700 | -0.84 | | 1.69 | |
| ACN | Accenture Plc | 207.8 | 204.9 | 206.6 | 1,381,300 | -2.0 | | 0.97 | |
| ACP | Avenue Income Credit Strategies | 11.72 | 11.64 | 11.68 | 159,600 | -0.03 | | 0.26 | |
| ACRE | Ares Commercial Real Estate Cor | 16.28 | 16.12 | 16.22 | 502,600 | 0.08 | | 0.50 | |
| ACV | Allianzgi Diversified Income & | 25.37 | 25.00 | 25.07 | 44,300 | -0.43 | | 1.69 | |
| ADC | Agree Realty Corp | 75.26 | 74.31 | 75.09 | 740,200 | 0.42 | | 0.56 | |
| ADM | Archer Daniels Midland | 43.90 | 43.37 | 43.53 | 2,718,500 | -0.77 | | 1.74 | |
| ADNT | Adient Plc | 20.04 | 19.25 | 19.33 | 2,072,300 | -0.94 | | 4.64 | |
| ADS | Alliance Data Systems Corp | 106.1 | 104.1 | 105.7 | 1,053,600 | -1.8 | | 1.63 | |
| ADSW | Advanced Disposal Services Inc | 33.02 | 32.96 | 32.97 | 582,900 | -0.02 | | 0.06 | |
| ADT | ADT Inc | 6.480 | 6.310 | 6.450 | 1,132,600 | -0.050 | | 0.77 | |
| ADX | Adams Express Company | 16.01 | 15.82 | 15.89 | 212,400 | -0.26 | | 1.61 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.94 | 24.76 | 24.86 | 7,600 | -0.01 | | 0.04 | |
| AEE | Ameren Corp | 80.84 | 79.75 | 80.11 | 1,774,800 | -0.28 | | 0.35 | |
| AEFC | Aegon Funding Company Llc 5.10% | 25.76 | 25.64 | 25.72 | 141,300 | -0.04 | | 0.14 | |
| AEG | Aegon N.V. | 4.120 | 4.070 | 4.070 | 1,509,700 | -0.150 | | 3.55 | |
| AEL | American Equity Investment Life | 27.25 | 26.68 | 26.70 | 325,600 | -1.02 | | 3.68 | |
| AEL-A | American Equity Investment Life Holding | 26.40 | 26.27 | 26.30 | 24,600 | -0.13 | | 0.49 | |
| AEM | Agnico-Eagle Mines Ltd | 63.62 | 61.23 | 61.70 | 1,552,400 | -0.29 | | 0.47 | |
| AEO | American Eagle Outfitters | 14.61 | 14.19 | 14.51 | 4,000,200 | -0.01 | | 0.07 | |
| AEP | American Electric Power Company | 102.8 | 101.6 | 101.8 | 2,295,000 | -0.4 | | 0.37 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 57.41 | 57.00 | 57.07 | 69,900 | -0.06 | | 0.11 | |
| AER | Aercap Holdings N.V. | 59.20 | 57.99 | 58.10 | 646,400 | -1.99 | | 3.31 | |
| AES | The Aes Corp | 20.38 | 20.02 | 20.08 | 3,593,800 | -0.30 | | 1.47 | |
| AFB | Alliance National Municipal | 14.11 | 14.07 | 14.11 | 56,300 | 0.05 | | 0.36 | |
| AFC | Allied Capital Corp | 26.80 | 26.58 | 26.76 | 8,800 | -0.04 | | 0.16 | |
| AFG | American Financial Group | 109.7 | 108.5 | 108.5 | 359,500 | -2.0 | | 1.77 | |
| AFGB | American Financial Group Inc 5.875% | 27.56 | 27.33 | 27.46 | 24,500 | -0.08 | | 0.28 | |
| AFGC | American Financial Group Inc 5.125% | 26.44 | 26.31 | 26.31 | 4,800 | -0.01 | | 0.03 | |
| AFGH | American Financial Group Inc | 26.30 | 26.11 | 26.16 | 19,600 | -0.08 | | 0.30 | |
| AFI | Armstrong Flooring Inc | 3.900 | 3.800 | 3.830 | 78,700 | -0.120 | | 3.04 | |
| AFL | Aflac Incorporated | 52.10 | 51.65 | 51.83 | 2,619,600 | -0.56 | | 1.07 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 15.52 | 15.40 | 15.44 | 166,900 | -0.10 | | 0.64 | |
| AG | First Majestic Silver | 10.88 | 10.10 | 10.15 | 5,145,400 | -0.43 | | 4.06 | |
| AGCO | Agco Corp | 71.01 | 68.88 | 69.11 | 351,000 | -2.70 | | 3.76 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.40 | 10.28 | 10.33 | 84,100 | -0.23 | | 2.18 | |
| AGI | Alamos Gold Inc | 6.440 | 6.130 | 6.210 | 3,909,900 | -0.130 | | 2.05 | |
| AGM | Federal Agricultural Mortgage Corp | 80.45 | 79.93 | 80.05 | 37,300 | -1.04 | | 1.28 | |
| AGM-A | Federal Agricultural Mortgage Corp | 25.95 | 25.75 | 25.85 | 3,700 | 0.05 | | 0.21 | |
| AGM-C | Federal Agricultural Mortgage Corp | 26.58 | 26.58 | 26.58 | 1,000 | 0.33 | | 1.24 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.57 | 26.38 | 26.38 | 4,300 | -0.22 | | 0.83 | |
| AGM.A | Federal Agricultural Mortgage Corp | 71.24 | 71.24 | 71.24 | 100 | 0.00 |  | 0.00 | |
| AGN | Allergan Plc | 190.9 | 189.0 | 189.0 | 5,606,100 | 0.8 | | 0.43 | |
| AGO | Assured Guaranty Ltd | 47.38 | 46.88 | 46.90 | 350,500 | -0.77 | | 1.62 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 27.40 | 27.14 | 27.40 | 1,900 | -0.06 | | 0.24 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 26.68 | 26.30 | 26.51 | 4,100 | -0.18 | | 0.67 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 25.96 | 25.85 | 25.86 | 1,400 | -0.10 | | 0.39 | |
| AGR | Avangrid Inc | 52.77 | 51.90 | 52.54 | 407,700 | 0.33 | | 0.63 | |
| AGRO | Adecoagro S.A. | 7.450 | 7.300 | 7.390 | 220,600 | -0.090 | | 1.20 | |
| AGS | Playags Inc | 11.00 | 10.60 | 10.65 | 330,400 | -0.27 | | 2.47 | |
| AGX | Argan Inc | 41.88 | 40.47 | 41.44 | 203,200 | -0.23 | | 0.55 | |
| AHC | A.H. Belo Corp | 2.950 | 2.900 | 2.930 | 21,700 | -0.010 | | 0.34 | |
| AHH | Armada Hoffler Properties Inc | 19.23 | 18.95 | 19.00 | 218,300 | -0.11 | | 0.58 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 27.30 | 27.25 | 27.30 | 600 | 0.04 | | 0.13 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 28.70 | 28.43 | 28.57 | 18,600 | -0.17 | | 0.59 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.97 | 26.80 | 26.82 | 20,900 | -0.12 | | 0.45 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.35 | 26.27 | 26.30 | 14,800 | -0.13 | | 0.49 | |
| AHT | Ashford Hospitality Trust Inc | 2.610 | 2.510 | 2.550 | 580,800 | -0.060 | | 2.30 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 25.71 | 25.56 | 25.61 | 8,800 | -0.10 | | 0.39 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 22.35 | 22.00 | 22.31 | 11,800 | -0.20 | | 0.91 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 22.00 | 21.81 | 21.87 | 9,200 | -0.15 | | 0.68 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 22.50 | 22.41 | 22.48 | 2,100 | -0.19 | | 0.84 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 22.30 | 22.09 | 22.24 | 8,100 | -0.08 | | 0.36 | |
| AI | Arlington Asset Investment Corp | 5.800 | 5.720 | 5.760 | 277,900 | -0.030 | | 0.52 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 21.47 | 21.43 | 21.43 | 500 | -0.06 | | 0.27 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 22.20 | 22.13 | 22.15 | 3,100 | -0.02 | | 0.09 | |
| AIC | Arlington Asset Investment Cor | 24.45 | 24.15 | 24.20 | 13,800 | -0.04 | | 0.17 | |
| AIF | Apollo Tactical Income Fund Inc | 15.59 | 15.38 | 15.38 | 80,600 | -0.21 | | 1.35 | |
| AIG | American International Group | 50.34 | 49.89 | 50.13 | 3,634,600 | -0.93 | | 1.82 | |
| AIG-A | American International Group Inc | 27.56 | 27.41 | 27.43 | 44,000 | -0.12 | | 0.44 | |
| AIG.W | American Intl Group Inc WT [Aig/W] | 9.440 | 9.040 | 9.180 | 220,800 | -0.870 | | 8.66 | |
| AIN | Albany International Corp | 72.63 | 71.48 | 72.25 | 171,600 | -0.93 | | 1.27 | |
| AIO | Allianzgi Artificial Intelligence & | 20.25 | 19.95 | 20.05 | 192,300 | -0.44 | | 2.15 | |
| AIR | AAR Corp | 45.03 | 43.32 | 44.42 | 261,100 | 0.19 | | 0.43 | |
| AIT | Applied Industrial Technologies | 65.21 | 64.03 | 64.30 | 281,500 | -1.51 | | 2.29 | |
| AIV | Apartment Investment and Management | 54.14 | 53.50 | 53.58 | 1,390,600 | -0.44 | | 0.81 | |
| AIW | Arlington Asset Investment Cor | 24.85 | 24.66 | 24.75 | 800 | 0.25 | | 1.02 | |
| AIZ | Assurant Inc | 128.4 | 126.9 | 128.0 | 433,800 | -1.2 | | 0.91 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 126.5 | 125.7 | 126.3 | 3,100 | -0.8 | | 0.64 | |
| AJG | Arthur J. Gallagher & Company | 96.99 | 95.78 | 96.19 | 700,300 | -0.67 | | 0.69 | |
| AJRD | Aerojet Rocketdyne Holdings | 53.60 | 50.76 | 52.86 | 818,400 | 1.28 | | 2.48 | |
| AJX | Great Ajax Corp | 15.08 | 14.99 | 15.02 | 59,500 | -0.06 | | 0.40 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 27.00 | 26.99 | 27.00 | 400 | 0.11 | | 0.39 | |
| AKO.A | Embotell Andina Sa Cl A | 13.73 | 13.58 | 13.73 | 400 | -0.09 | | 0.67 | |
| AKO.B | Embotell Andna Sa Cl B | 15.92 | 15.53 | 15.55 | 3,000 | -0.39 | | 2.45 | |
| AKR | Acadia Realty Trust | 25.91 | 25.53 | 25.61 | 478,800 | -0.41 | | 1.58 | |
| AKS | AK Steel Holding Corp | 2.880 | 2.780 | 2.850 | 3,406,300 | -0.050 | | 1.72 | |
| AL | Air Lease Corp Cl A | 45.34 | 44.31 | 44.35 | 732,400 | -1.65 | | 3.59 | |
| AL-A | Air Lease Corp [Al/Pa] | 27.69 | 27.40 | 27.52 | 4,300 | 0.12 | | 0.44 | |
| ALB | Albemarle Corp | 79.66 | 78.01 | 78.94 | 2,060,800 | -2.24 | | 2.76 | |
| ALC | Alcon Inc | 61.24 | 60.80 | 61.05 | 543,500 | -0.52 | | 0.84 | |
| ALE | Allete Inc | 84.39 | 82.97 | 83.23 | 309,500 | -0.72 | | 0.86 | |
| ALEX | Alexander and Baldwin Inc | 22.11 | 21.65 | 21.97 | 214,500 | 0.08 | | 0.37 | |
| ALG | Alamo Group | 126.2 | 124.3 | 125.8 | 106,200 | -1.2 | | 0.92 | |
| ALK | Alaska Air Group | 65.62 | 64.20 | 65.34 | 1,778,400 | -1.38 | | 2.07 | |
| ALL | Allstate Corp | 117.9 | 116.6 | 116.6 | 1,135,100 | -1.7 | | 1.44 | |
| ALL-A | Allstate Corp [All/Pa] | 25.01 | 24.99 | 24.99 | 10,400 | -0.02 | | 0.07 | |
| ALL-B | Allstate Corp [All/Pb] | 27.56 | 27.48 | 27.55 | 10,600 | -0.06 | | 0.23 | |
| ALL-G | Allstate Corp [All/Pg] | 27.25 | 27.03 | 27.23 | 23,000 | -0.03 | | 0.11 | |
| ALL-H | Allstate Corp [All/Ph] | 26.30 | 26.16 | 26.23 | 81,900 | 0.01 | | 0.02 | |
| ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | 25.92 | 25.75 | 25.90 | 45,300 | 0.04 | | 0.15 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 26.46 | 26.37 | 26.42 | 102,700 | -0.03 | | 0.11 | |
| ALLE | Allegion Plc | 128.6 | 126.4 | 127.7 | 675,200 | -0.3 | | 0.26 | |
| ALLY | Ally Financial | 31.56 | 31.24 | 31.36 | 4,133,400 | -0.78 | | 2.43 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 27.59 | 27.29 | 27.37 | 2,500 | -0.22 | | 0.79 | |
| ALSN | Allison Transmission Holdings | 45.82 | 44.87 | 45.00 | 1,092,100 | -1.44 | | 3.10 | |
| ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 10.28 | 10.27 | 10.27 | 2,000 | 0.00 | | 0.00 | |
| ALUS | Alussa Energy Acquisition Corp Cl A | 9.885 | 9.880 | 9.880 | 226,300 | -0.010 | | 0.10 | |
| ALV | Autoliv Inc | 75.43 | 74.11 | 74.27 | 1,094,400 | -3.08 | | 3.98 | |
| ALX | Alexander's Inc | 341.3 | 336.1 | 341.0 | 5,100 | 0.8 | | 0.23 | |
| AM | Antero Midstream Corp | 6.300 | 5.950 | 6.160 | 8,677,700 | -0.030 | | 0.48 | |
| AMC | Amc Entertainment Holdings Inc | 6.535 | 6.250 | 6.360 | 3,163,800 | -0.380 | | 5.64 | |
| AMCR | Amcor Plc | 10.93 | 10.35 | 10.77 | 15,210,000 | 0.28 | | 2.67 | |
| AME | Amtek Inc | 98.75 | 97.14 | 97.78 | 1,301,500 | -1.79 | | 1.80 | |
| AMG | Affiliated Managers Group | 81.34 | 79.13 | 79.80 | 733,200 | -3.11 | | 3.75 | |
| AMH | American Homes 4 Rent | 27.47 | 27.17 | 27.28 | 2,447,100 | -0.09 | | 0.33 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 26.95 | 26.68 | 26.93 | 7,400 | -0.02 | | 0.07 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 26.71 | 26.53 | 26.71 | 14,200 | 0.04 | | 0.15 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 26.54 | 26.50 | 26.51 | 1,300 | 0.03 | | 0.11 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 26.27 | 26.12 | 26.14 | 16,000 | -0.17 | | 0.65 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 27.47 | 27.30 | 27.45 | 5,500 | 0.01 | | 0.04 | |
| AMK | Assetmark Financial Holdings Inc | 30.20 | 29.18 | 29.69 | 101,300 | -0.23 | | 0.77 | |
| AMN | Amn Healthcare Services Inc | 67.08 | 65.85 | 67.00 | 220,500 | 0.07 | | 0.10 | |
| AMOV | America Movil A ADR | 16.32 | 16.06 | 16.08 | 3,100 | -0.51 | | 3.07 | |
| AMP | Ameriprise Financial Services | 164.8 | 162.0 | 162.4 | 754,500 | -5.2 | | 3.09 | |
| AMPY | Amplify Energy Corp | 5.990 | 5.800 | 5.830 | 135,300 | -0.240 | | 3.95 | |
| AMRC | Ameresco Inc | 20.16 | 19.90 | 20.11 | 114,600 | -0.03 | | 0.15 | |
| AMRX | Amneal Pharmaceuticals Inc | 4.746 | 4.530 | 4.610 | 1,196,000 | -0.120 | | 2.54 | |
| AMT | American Tower Corp | 238.2 | 235.7 | 237.5 | 1,197,100 | -0.1 | | 0.02 | |
| AMX | America Movil S.A.B. DE C.V. | 16.47 | 16.05 | 16.19 | 5,451,500 | -0.49 | | 2.94 | |
| AN | Autonation Inc | 44.72 | 43.78 | 44.19 | 475,700 | -0.16 | | 0.36 | |
| ANET | Arista Networks Inc | 236.7 | 227.4 | 235.0 | 1,200,900 | -3.1 | | 1.29 | |
| ANF | Abercrombie & Fitch Company | 17.06 | 16.39 | 16.60 | 2,389,400 | -0.18 | | 1.07 | |
| ANH | Anworth Mortgage Asset Corp | 3.580 | 3.540 | 3.570 | 379,100 | 0.010 | | 0.28 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 25.97 | 25.75 | 25.97 | 2,700 | 0.08 | | 0.30 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 22.66 | 22.66 | 22.66 | 100 | 0.00 | | 0.00 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 25.48 | 25.35 | 25.41 | 2,100 | -0.01 | | 0.04 | |
| ANTM | Anthem Inc | 293.8 | 279.0 | 283.8 | 2,399,800 | -13.5 | | 4.54 | |
| AOD | Alpine Total Dynamic Dividend | 8.960 | 8.860 | 8.940 | 427,400 | -0.090 | | 1.00 | |
| AON | AON Plc | 213.2 | 210.7 | 212.0 | 493,600 | -1.5 | | 0.69 | |
| AOS | Smith [A.O.] Corp | 45.23 | 43.72 | 43.81 | 3,440,500 | -1.62 | | 3.57 | |
| AP | Ampco-Pittsburgh Corp | 3.080 | 2.990 | 3.000 | 11,600 | -0.010 | | 0.33 | |
| APA | Apache Corp | 29.49 | 28.62 | 28.85 | 4,242,800 | -1.13 | | 3.77 | |
| APAM | Artisan Partners Asset Mgmt | 33.37 | 32.62 | 33.26 | 299,200 | -0.23 | | 0.69 | |
| APD | Air Products and Chemicals | 240.9 | 233.4 | 233.5 | 1,368,900 | -10.5 | | 4.30 | |
| APH | Amphenol Corp | 103.9 | 102.6 | 102.6 | 1,733,400 | -2.7 | | 2.59 | |
| APHA | Aphria Inc | 5.170 | 4.850 | 4.850 | 9,703,700 | -0.420 | | 7.97 | |
| APLE | Apple Hospitality REIT Inc | 15.39 | 15.17 | 15.29 | 2,076,900 | -0.20 | | 1.29 | |
| APO | Apollo Global Management Llc C | 50.22 | 48.43 | 49.85 | 1,759,600 | -1.16 | | 2.27 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 27.00 | 26.94 | 26.96 | 11,500 | 0.00 | | 0.00 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 27.42 | 27.23 | 27.32 | 8,600 | 0.02 | | 0.06 | |
| APRN | Blue Apron Holdings Inc | 4.490 | 4.143 | 4.200 | 347,800 | -0.240 | | 5.41 | |
| APTS | Preferred Apartment Communities | 13.27 | 13.07 | 13.11 | 311,900 | -0.10 | | 0.76 | |
| APTV | Aptiv Plc | 89.60 | 88.19 | 88.60 | 1,677,100 | -2.94 | | 3.21 | |
| APY | Apergy Corp | 28.19 | 27.25 | 27.43 | 451,700 | -1.36 | | 4.72 | |
| AQN | Algonquin Pwr & Util | 15.18 | 15.01 | 15.11 | 570,700 | 0.01 | | 0.07 | |
| AQNA | Algonquin Power & Utilities Corp | 28.18 | 28.07 | 28.15 | 12,900 | 0.01 | | 0.04 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 28.37 | 28.16 | 28.19 | 9,000 | 0.00 | | 0.00 | |
| AQUA | Evoqua Water Technologies Corp | 19.46 | 18.93 | 19.29 | 448,900 | -0.13 | | 0.67 | |
| AR | Antero Resources Corp | 1.940 | 1.800 | 1.840 | 11,653,700 | -0.070 | | 3.66 | |
| ARA | American Renal Associates | 9.780 | 9.330 | 9.710 | 61,600 | -0.110 | | 1.12 | |
| ARC | American Reprographics Company | 1.350 | 1.300 | 1.320 | 81,300 | -0.010 | | 0.75 | |
| ARCH | Arch Coal Inc | 56.24 | 54.52 | 55.50 | 579,100 | -1.71 | | 2.99 | |
| ARCO | Arcos Dorados Holdings Inc | 7.850 | 7.695 | 7.760 | 478,200 | -0.240 | | 3.00 | |
| ARD | Ardagh Group S.A. | 20.39 | 20.00 | 20.15 | 91,900 | -0.19 | | 0.93 | |
| ARDC | Ares Dynamic Credit Allocation | 15.71 | 15.54 | 15.68 | 115,300 | -0.08 | | 0.51 | |
| ARE | Alexandria Real Estate Equities | 164.7 | 163.4 | 163.8 | 558,100 | -0.9 | | 0.53 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 27.17 | 27.01 | 27.17 | 11,900 | -0.06 | | 0.21 | |
| ARES | Ares Management LP | 36.52 | 35.90 | 35.98 | 383,900 | -1.12 | | 3.02 | |
| ARGD | Argo Grp Itl Snr NTS | 25.90 | 25.81 | 25.87 | 5,500 | -0.03 | | 0.11 | |
| ARGO | Argo Group Intl Hlds | 66.60 | 65.60 | 65.81 | 142,300 | -1.00 | | 1.50 | |
| ARI | Apollo Commercial Real Estate | 18.33 | 18.19 | 18.25 | 665,000 | -0.09 | | 0.49 | |
| ARL | American Realty Investors | 14.34 | 14.34 | 14.34 | 500 | -0.50 | | 3.37 | |
| ARLO | Arlo Technologies Inc | 4.590 | 4.320 | 4.420 | 598,300 | -0.150 | | 3.28 | |
| ARMK | Aramark Holdings Corp | 45.55 | 44.63 | 45.32 | 2,643,800 | -0.77 | | 1.67 | |
| ARNC | Arconic Inc | 30.99 | 28.49 | 30.67 | 10,022,300 | 1.56 | | 5.36 | |
| AROC | Archrock Inc | 8.753 | 8.550 | 8.610 | 811,800 | -0.220 | | 2.49 | |
| ARR | Armour Residential R | 18.90 | 18.76 | 18.81 | 587,500 | -0.14 | | 0.74 | |
| ARR-B | Armour Residential REIT Inc [Arr/Pb] | 25.13 | 25.10 | 25.13 | 167,900 | 0.03 | | 0.10 | |
| ARW | Arrow Electronics | 80.27 | 79.14 | 79.30 | 442,500 | -2.22 | | 2.72 | |
| ASA | ASA Gold and Precious Metals | 14.15 | 13.81 | 13.92 | 123,900 | -0.04 | | 0.29 | |
| ASB | Associated Banc-Corp | 20.59 | 20.27 | 20.44 | 1,385,300 | -0.31 | | 1.49 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 26.06 | 26.04 | 26.06 | 900 | -0.01 | | 0.03 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 26.08 | 26.03 | 26.08 | 1,200 | -0.05 | | 0.18 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 27.09 | 26.92 | 27.08 | 3,000 | 0.21 | | 0.78 | |
| ASC | Ardmore Shipping Corp | 6.770 | 6.530 | 6.680 | 441,200 | -0.200 | | 2.91 | |
| ASG | Liberty All-Star Growth Fund | 6.850 | 6.690 | 6.780 | 229,500 | -0.070 | | 1.02 | |
| ASGN | On Assignment | 69.38 | 66.63 | 68.85 | 205,000 | -0.49 | | 0.71 | |
| ASH | Ashland Global Holdings Inc | 75.94 | 74.10 | 75.64 | 1,153,000 | 0.34 | | 0.45 | |
| ASIX | Advansix Inc | 18.39 | 17.77 | 18.08 | 311,900 | -0.41 | | 2.22 | |
| ASPN | Aspen Aerogels Inc | 10.100 | 9.610 | 9.870 | 40,100 | -0.230 | | 2.28 | |
| ASR | Grupo Aeroportuario Del Sureste | 197.2 | 191.8 | 193.3 | 30,800 | -6.7 | | 3.35 | |
| ASX | Ase Industrial Holding Co. Ltd | 5.040 | 4.880 | 4.880 | 544,100 | -0.310 | | 5.97 | |
| AT | Atlantic Power Corp | 2.410 | 2.360 | 2.390 | 250,500 | 0.000 | | 0.00 | |
| ATEN | A10 Networks Inc | 6.980 | 6.850 | 6.850 | 152,000 | -0.210 | | 2.97 | |
| ATGE | Adtalem Global Education Inc | 36.07 | 34.07 | 35.59 | 598,800 | 0.55 | | 1.57 | |
| ATH | Athene Holding Ltd | 43.92 | 43.12 | 43.71 | 2,073,700 | -0.92 | | 2.06 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 28.92 | 28.48 | 28.59 | 97,800 | -0.19 | | 0.66 | |
| ATH-B | Antah Hlds Ltd | 25.99 | 25.85 | 25.98 | 30,500 | 0.00 | | 0.00 | |
| ATHM | Autohome Inc | 80.92 | 76.42 | 80.06 | 757,300 | -1.38 | | 1.69 | |
| ATI | Allegheny Technologies Inc | 17.85 | 17.26 | 17.35 | 1,909,200 | -0.81 | | 4.46 | |
| ATKR | Atkore International Group | 40.54 | 39.83 | 40.26 | 532,000 | -0.67 | | 1.64 | |
| ATO | Atmos Energy Corp | 118.0 | 115.9 | 116.4 | 1,026,800 | -1.0 | | 0.84 | |
| ATR | Aptargroup | 117.3 | 115.2 | 116.5 | 239,100 | -0.6 | | 0.54 | |
| ATTO | Atento S.A. | 2.780 | 2.560 | 2.710 | 64,300 | 0.030 | | 1.12 | |
| ATUS | Altice USA Inc Cl A | 28.12 | 27.51 | 27.93 | 4,348,000 | -0.10 | | 0.36 | |
| ATV | Acorn International | 18.40 | 18.07 | 18.25 | 1,200 | -0.35 | | 1.88 | |
| AU | Anglogold Ashanti Ltd | 21.47 | 20.53 | 20.75 | 2,244,100 | -0.23 | | 1.10 | |
| AUY | Yamana Gold | 4.205 | 4.030 | 4.080 | 29,599,300 | 0.020 | | 0.49 | |
| AVA | Avista Corp | 49.78 | 49.30 | 49.63 | 337,700 | 0.03 | | 0.06 | |
| AVAL | Grupo Aval Acciones Y Valores S | 8.430 | 8.300 | 8.320 | 118,200 | -0.230 | | 2.69 | |
| AVB | Avalonbay Communities | 219.4 | 217.1 | 218.9 | 786,400 | -0.5 | | 0.21 | |
| AVD | American Vanguard Corp | 18.19 | 17.56 | 18.08 | 85,700 | 0.11 | | 0.61 | |
| AVH | Avianca Holdings S.A. | 4.600 | 4.500 | 4.570 | 113,000 | -0.060 | | 1.30 | |
| AVK | Advent Claymore Convertible Securities | 15.65 | 15.49 | 15.59 | 135,900 | -0.17 | | 1.08 | |
| AVLR | Avalara Inc | 82.51 | 79.05 | 81.91 | 704,200 | -0.45 | | 0.55 | |
| AVNS | Avanos Medical Inc | 29.81 | 29.06 | 29.40 | 322,100 | -0.54 | | 1.80 | |
| AVP | Avon Products | 5.920 | 5.050 | 5.600 | 165,446,900 | -0.050 | | 0.88 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 64.43 | 63.03 | 63.03 | 18,700 | -1.85 | | 2.85 | |
| AVTR | Avantor Inc | 18.59 | 18.21 | 18.24 | 3,357,700 | -0.46 | | 2.46 | |
| AVX | Avx Corp | 20.51 | 20.06 | 20.43 | 353,300 | 0.09 | | 0.44 | |
| AVY | Avery Dennison Corp | 128.8 | 127.1 | 127.8 | 596,200 | -1.8 | | 1.42 | |
| AVYA | Avaya Holdings Corp | 13.80 | 13.32 | 13.57 | 2,993,700 | -0.54 | | 3.83 | |
| AWF | Alliancebernstein Global High Income | 12.36 | 12.27 | 12.27 | 188,200 | -0.12 | | 0.97 | |
| AWI | Armstrong World Industries Inc | 102.6 | 101.1 | 101.6 | 256,100 | -1.3 | | 1.26 | |
| AWK | American Water Works | 136.8 | 134.9 | 135.3 | 703,400 | -0.5 | | 0.39 | |
| AWP | Alpine Global Premier Propertie | 6.598 | 6.540 | 6.560 | 345,800 | -0.080 | | 1.20 | |
| AWR | American States Water Company | 90.74 | 89.26 | 89.58 | 191,500 | -0.51 | | 0.57 | |
| AX | Axos Financial Inc | 28.30 | 27.76 | 27.96 | 268,800 | -0.49 | | 1.72 | |
| AXE | Anixter International Inc | 98.83 | 98.10 | 98.62 | 330,800 | -0.07 | | 0.07 | |
| AXL | American Axle & Manufacturing | 9.525 | 8.930 | 9.390 | 2,031,800 | 0.080 | | 0.86 | |
| AXO | Axos Financial Inc | 26.11 | 26.09 | 26.11 | 300 | -0.04 | | 0.15 | |
| AXP | American Express Company | 132.0 | 128.9 | 130.6 | 6,432,300 | -4.5 | | 3.31 | |
| AXR | Amrep Corp | 6.200 | 5.910 | 6.090 | 8,600 | 0.080 | | 1.33 | |
| AXS | Axis Capital Holdings | 62.26 | 61.28 | 61.87 | 445,200 | -0.20 | | 0.32 | |
| AXS-D | Axis Capital Holdings Ltd [Axs/Pd] | 25.00 | 24.99 | 24.99 | 1,700 | -0.01 | | 0.04 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 26.26 | 26.14 | 26.20 | 36,500 | -0.10 | | 0.38 | |
| AXTA | Axalta Coating Systems Ltd | 28.42 | 28.10 | 28.26 | 2,364,800 | -0.59 | | 2.05 | |
| AYI | Acuity Brands Inc | 121.4 | 118.5 | 120.6 | 350,900 | -0.9 | | 0.75 | |
| AYR | Aircastle Ltd | 32.11 | 32.07 | 32.09 | 525,500 | -0.02 | | 0.06 | |
| AYX | Alteryx Inc | 137.1 | 126.7 | 134.6 | 1,619,300 | -0.1 | | 0.10 | |
| AZN | Astrazeneca Plc | 49.07 | 48.61 | 48.90 | 2,265,500 | -0.38 | | 0.77 | |
| AZO | Autozone | 1,128 | 1,113 | 1,114 | 211,900 | -26 | | 2.26 | |
| AZRE | Azure Power Global Ltd | 12.79 | 12.25 | 12.35 | 16,900 | 0.05 | | 0.41 | |
| AZUL | Azul S.A. ADR | 41.60 | 40.24 | 40.75 | 486,800 | -1.85 | | 4.34 | |
| AZZ | Azz Inc | 44.18 | 42.81 | 43.28 | 137,400 | -1.08 | | 2.43 | |