| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 131.8 | 129.3 | 131.4 | 1,336,600 | -0.5 |  | 0.34 |   |
| AA | Alcoa Corp | 42.15 | 38.96 | 41.32 | 9,038,500 | 0.28 |  | 0.68 | |
| AAC | Ares Acquisition Corporation Cl A | 9.860 | 9.780 | 9.840 | 594,500 | -0.020 | | 0.20 | |
| AAC.U | Ares Acquisition Corporation Units | 10.05 | 9.97 | 10.05 | 55,900 | 0.01 | | 0.10 | |
| AAC.W | Ares Acquisition Corporation WT | 1.050 | 0.950 | 1.050 | 39,400 | 0.050 | | 5.00 | |
| AAI-B | Arlington Asset Investment Corp | 25.00 | 24.80 | 24.80 | 700 | -0.02 | | 0.08 | |
| AAI-C | Arlington Asset Investment Corp | 24.66 | 24.48 | 24.50 | 2,200 | -0.06 | | 0.24 | |
| AAIC | Arlington Asset Investment Corp | 4.050 | 3.980 | 4.020 | 141,900 | -0.040 | | 0.99 | |
| AAN | Aarons Holdings Company Inc | 31.97 | 30.21 | 31.71 | 249,600 | 0.42 | | 1.34 | |
| AAP | Advance Auto Parts Inc | 207.9 | 201.8 | 204.2 | 741,100 | -4.4 | | 2.10 | |
| AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 9.980 | 9.970 | 9.980 | 61,100 | -0.010 | | 0.10 | |
| AAQC | Accelerate Acquisition Corp Cl A | 9.820 | 9.750 | 9.750 | 2,400 | -0.030 | | 0.31 | |
| AAT | American Assets Trust | 34.51 | 33.82 | 34.23 | 202,000 | -0.68 | | 1.95 | |
| AB | Alliancebernstein Holding LP | 44.01 | 42.86 | 43.45 | 644,800 | -1.38 | | 3.08 | |
| ABB | Abb Ltd | 33.42 | 32.97 | 33.38 | 1,389,700 | -0.13 | | 0.39 | |
| ABBV | Abbvie Inc | 116.6 | 114.4 | 114.9 | 5,783,800 | -1.3 | | 1.14 | |
| ABC | Amerisourcebergen Corp | 123.3 | 119.5 | 120.1 | 1,032,800 | -3.2 | | 2.56 | |
| ABEV | Ambev S.A. | 3.280 | 3.130 | 3.270 | 28,064,200 | 0.060 | | 1.87 | |
| ABG | Asbury Automotive Group Inc | 202.2 | 193.9 | 200.5 | 184,600 | -5.0 | | 2.41 | |
| ABM | ABM Industries Inc | 52.32 | 50.94 | 51.88 | 340,500 | -0.48 | | 0.92 | |
| ABR | Arbor Realty Trust | 17.68 | 17.19 | 17.38 | 1,918,000 | -0.40 | | 2.25 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 26.65 | 26.40 | 26.50 | 3,700 | -0.05 | | 0.19 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 26.35 | 25.90 | 26.14 | 2,900 | 0.20 | | 0.77 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.70 | 26.66 | 26.66 | 4,300 | -0.04 | | 0.13 | |
| ABT | Abbott Laboratories | 119.3 | 118.0 | 118.4 | 5,520,700 | -0.6 | | 0.46 | |
| AC | Associated Capital Group Inc | 35.98 | 35.21 | 35.45 | 10,000 | -0.25 | | 0.70 | |
| ACA | Arcosa Inc | 62.88 | 61.17 | 62.67 | 225,200 | -0.57 | | 0.90 | |
| ACB | Aurora Cannabis Inc | 8.320 | 7.800 | 8.170 | 5,990,800 | -0.230 | | 2.74 | |
| ACC | American Campus Communities Inc | 46.08 | 45.41 | 45.55 | 1,090,800 | -0.88 | | 1.90 | |
| ACCO | Acco Brands Corp | 9.500 | 8.970 | 9.360 | 2,449,400 | 0.270 | | 2.97 | |
| ACEL | Accel Entertainment Inc | 13.23 | 11.92 | 13.16 | 381,900 | 0.85 | | 6.90 | |
| ACH | Aluminum Corp of China Ltd | 16.10 | 15.63 | 16.10 | 234,400 | -0.27 | | 1.65 | |
| ACI | Albertsons Companies Inc Cl A | 19.76 | 19.05 | 19.49 | 1,417,000 | 0.15 | | 0.78 | |
| ACI.S | Atlas Crest Investment Corp II [Acii.U] | 10.05 | 9.99 | 10.05 | 24,800 | 0.00 |  | 0.00 | |
| ACI.T | Atlas Crest Investment Corp II WT | 1.100 | 0.970 | 1.090 | 8,100 | 0.090 | | 9.00 | |
| ACI.U | Atlas Crest Investment Corp 1 [Acic.U] | 10.24 | 10.03 | 10.23 | 10,300 | -0.01 | | 0.10 | |
| ACI.W | Atlas Crest Investment Corp 1 WT | 1.240 | 1.110 | 1.160 | 164,700 | -0.110 | | 8.67 | |
| ACIC | Atlas Crest Investment Corp Cl A | 9.890 | 9.730 | 9.860 | 1,976,500 | 0.000 | | 0.00 | |
| ACII | Atlas Crest Investment Corp II Cl A | 9.790 | 9.710 | 9.780 | 52,800 | -0.020 | | 0.20 | |
| ACM | Aecom Technology Corp | 68.97 | 66.92 | 68.60 | 1,522,500 | 0.06 | | 0.09 | |
| ACN | Accenture Plc | 288.5 | 284.6 | 288.0 | 1,541,600 | -2.7 | | 0.92 | |
| ACN.U | Ascendant Digital Acquisition Corp | 10.55 | 10.50 | 10.54 | 600 | -0.01 | | 0.09 | |
| ACN.W | Ascendant Digital Acquisition WT | 1.300 | 1.180 | 1.300 | 13,000 | 0.000 | | 0.00 | |
| ACND | Ascendant Digital Acquisition Corp Cl A | 9.920 | 9.870 | 9.910 | 56,600 | -0.040 | | 0.40 | |
| ACP | Avenue Income Credit Strategies | 12.44 | 12.12 | 12.18 | 365,100 | -0.41 | | 3.26 | |
| ACR | Acres Commercial Realty Corp | 15.32 | 14.51 | 14.53 | 85,500 | -0.98 | | 6.32 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.12 | 25.00 | 25.08 | 10,600 | -0.11 | | 0.42 | |
| ACRE | Ares Commercial Real Estate Cor | 14.82 | 14.36 | 14.76 | 465,800 | -0.19 | | 1.27 | |
| ACV | Allianzgi Diversified Income & | 32.79 | 32.54 | 32.70 | 35,300 | -0.32 | | 0.97 | |
| ADC | Agree Realty Corp | 69.80 | 67.97 | 68.46 | 293,400 | -1.84 | | 2.62 | |
| ADCT | Adc Therapeutics Sa | 21.94 | 20.54 | 21.60 | 382,400 | -0.88 | | 3.91 | |
| ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 9.960 | 9.950 | 9.950 | 13,000 | 0.006 | | 0.06 | |
| ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.5800 | 0.5000 | 0.5400 | 6,700 | -0.0100 | | 1.82 | |
| ADEX | Adit Edtech Acquisition Corp | 9.700 | 9.650 | 9.670 | 50,300 | -0.040 | | 0.41 | |
| ADF.U | Aldel Financial Inc Units | 10.000 | 9.990 | 10.000 | 3,400 | 0.000 | | 0.00 | |
| ADM | Archer Daniels Midland | 67.73 | 66.05 | 66.89 | 2,383,000 | -0.74 | | 1.09 | |
| ADNT | Adient Plc | 48.90 | 46.92 | 48.45 | 755,300 | -0.01 | | 0.02 | |
| ADS | Alliance Data Systems Corp | 122.2 | 116.2 | 120.7 | 683,700 | -1.3 | | 1.10 | |
| ADT | ADT Inc | 9.640 | 9.070 | 9.460 | 3,947,700 | -0.020 | | 0.21 | |
| ADX | Adams Diversified Equity Fund | 19.04 | 18.85 | 18.98 | 284,700 | -0.22 | | 1.15 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 25.51 | 25.30 | 25.33 | 11,300 | -0.08 | | 0.31 | |
| AEE | Ameren Corp | 86.07 | 82.51 | 83.39 | 1,895,000 | -2.45 | | 2.85 | |
| AEFC | Aegon Funding Company Llc 5.10% | 26.24 | 26.07 | 26.18 | 41,400 | -0.10 | | 0.38 | |
| AEG | Aegon N.V. | 4.750 | 4.670 | 4.700 | 2,290,100 | -0.040 | | 0.84 | |
| AEL | American Equity Investment Life | 31.01 | 30.15 | 30.28 | 445,100 | -1.02 | | 3.26 | |
| AEL-A | American Equity Investment Life Holding | 27.40 | 26.65 | 27.17 | 20,400 | -0.16 | | 0.59 | |
| AEL-B | American Equity Investment Life Holding | 28.17 | 27.67 | 27.91 | 12,100 | -0.27 | | 0.96 | |
| AEM | Agnico-Eagle Mines Ltd | 69.19 | 67.05 | 69.10 | 1,059,900 | 0.59 | | 0.86 | |
| AENZ | Aenza S.A.A. | 1.650 | 1.590 | 1.640 | 162,300 | 0.050 | | 3.14 | |
| AEO | American Eagle Outfitters | 36.16 | 34.57 | 35.65 | 3,161,800 | -1.06 | | 2.89 | |
| AER | Aercap Holdings N.V. | 56.91 | 54.50 | 55.99 | 1,670,700 | -1.72 | | 2.98 | |
| AES | The Aes Corp | 25.46 | 24.91 | 25.34 | 5,084,000 | -0.39 | | 1.52 | |
| AESC | Aes Corp | 104.9 | 102.1 | 103.9 | 39,100 | -1.0 | | 0.92 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 2.250 | 1.890 | 2.210 | 180,400 | 0.080 | | 3.76 | |
| AEVA | Aeva Technologies Inc | 8.350 | 7.930 | 8.290 | 1,011,500 | -0.180 | | 2.13 | |
| AFB | Alliance National Municipal | 14.74 | 14.62 | 14.65 | 52,600 | -0.04 | | 0.27 | |
| AFG | American Financial Group | 127.3 | 125.5 | 126.6 | 392,900 | -1.3 | | 0.98 | |
| AFGB | American Financial Group Inc 5.875% | 28.11 | 27.95 | 27.95 | 3,100 | -0.28 | | 0.98 | |
| AFGC | American Financial Group Inc 5.125% | 27.02 | 26.76 | 26.76 | 5,300 | -0.32 | | 1.17 | |
| AFGD | American Financial Group Inc 5.625% | 28.32 | 28.00 | 28.04 | 5,400 | -0.34 | | 1.20 | |
| AFGE | American Financial Group Inc 4.500% | 26.82 | 26.77 | 26.77 | 4,200 | -0.29 | | 1.07 | |
| AFI | Armstrong Flooring Inc | 6.150 | 5.830 | 5.960 | 302,000 | -0.230 | | 3.72 | |
| AFL | Aflac Inc | 56.34 | 55.08 | 55.22 | 3,020,900 | -1.31 | | 2.32 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 15.44 | 15.36 | 15.41 | 77,600 | -0.01 | | 0.06 | |
| AG | First Majestic Silver | 16.48 | 15.16 | 16.47 | 4,442,800 | 0.67 | | 4.24 | |
| AGA.U | African Gold Acquisition Corp [Agac.U] | 10.040 | 9.990 | 10.000 | 25,300 | -0.020 | | 0.20 | |
| AGA.W | African Gold Acquisition Corp WT | 0.4900 | 0.4600 | 0.4830 | 17,400 | 0.0130 | | 2.77 | |
| AGAC | African Gold Acquisition Corporation Cl | 9.700 | 9.640 | 9.650 | 35,300 | -0.060 | | 0.62 | |
| AGCB | Altimeter Growth Corp 2 Cl A | 10.66 | 10.21 | 10.43 | 129,300 | 0.03 | | 0.29 | |
| AGCO | Agco Corp | 149.6 | 145.1 | 147.5 | 736,100 | -3.7 | | 2.42 | |
| AGD | Alpine Global Dynamic Dividend Fund | 11.68 | 11.46 | 11.53 | 64,100 | -0.15 | | 1.28 | |
| AGI | Alamos Gold Inc | 8.750 | 8.410 | 8.720 | 1,969,900 | 0.110 | | 1.28 | |
| AGL | Agilon Health Inc | 34.16 | 31.51 | 31.83 | 226,800 | -1.65 | | 4.93 | |
| AGM | Federal Agricultural Mortgage Corp | 101.1 | 98.0 | 100.2 | 67,800 | -1.7 | | 1.70 | |
| AGM-C | Federal Agricultural Mortgage Corp | 28.35 | 28.35 | 28.35 | 100 | -0.34 | | 1.18 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.74 | 26.54 | 26.74 | 6,900 | -0.02 | | 0.08 | |
| AGM-E | Federal Agricultural Mortgage Corp | 27.02 | 27.00 | 27.00 | 700 | -0.07 | | 0.26 | |
| AGM-F | Federal Agricultural Mortgage Corp | 26.12 | 26.00 | 26.10 | 3,800 | -0.01 | | 0.04 | |
| AGM.A | Federal Agricultural Mortgage Corp | 93.86 | 93.86 | 93.86 | 300 | 2.25 | | 2.46 | |
| AGO | Assured Guaranty Ltd | 47.50 | 46.26 | 46.60 | 777,800 | -1.04 | | 2.18 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 27.76 | 26.99 | 27.11 | 23,300 | -0.22 | | 0.80 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 26.50 | 26.28 | 26.30 | 4,800 | -0.18 | | 0.68 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 26.17 | 25.56 | 25.69 | 5,200 | -0.13 | | 0.51 | |
| AGR | Avangrid Inc | 51.94 | 51.16 | 51.40 | 504,600 | -0.23 | | 0.45 | |
| AGRO | Adecoagro S.A. | 10.070 | 9.600 | 9.800 | 808,200 | -0.170 | | 1.71 | |
| AGS | Playags Inc | 8.920 | 8.180 | 8.610 | 406,900 | -0.600 | | 6.51 | |
| AGTI | Agiliti Inc | 14.93 | 14.35 | 14.79 | 264,300 | 0.02 | | 0.14 | |
| AGX | Argan Inc | 49.02 | 48.40 | 48.59 | 30,900 | -0.42 | | 0.86 | |
| AHC | A.H. Belo Corp | 2.080 | 2.000 | 2.050 | 92,500 | -0.010 | | 0.49 | |
| AHH | Armada Hoffler Properties Inc | 13.19 | 12.94 | 13.08 | 145,200 | -0.31 | | 2.32 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 26.85 | 26.72 | 26.80 | 5,900 | -0.08 | | 0.30 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 26.99 | 26.54 | 26.70 | 21,800 | -0.31 | | 1.15 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.46 | 26.13 | 26.21 | 18,800 | -0.29 | | 1.09 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.24 | 26.01 | 26.01 | 13,900 | -0.33 | | 1.25 | |
| AHT | Ashford Hospitality Trust Inc | 2.930 | 2.610 | 2.770 | 21,092,400 | -0.160 | | 5.46 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 25.08 | 24.35 | 24.65 | 38,500 | 0.11 | | 0.46 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 25.05 | 23.51 | 24.65 | 26,000 | 0.32 | | 1.32 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 24.79 | 24.00 | 24.60 | 30,000 | 0.35 | | 1.44 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 24.85 | 24.00 | 24.64 | 27,000 | 0.29 | | 1.19 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 24.83 | 24.05 | 24.66 | 30,200 | 0.16 | | 0.65 | |
| AI | C3.Ai Inc Cl A | 54.93 | 50.00 | 54.75 | 2,732,400 | 1.10 | | 2.05 | |
| AIC | Arlington Asset Investment Cor | 25.37 | 25.23 | 25.30 | 1,100 | -0.02 | | 0.08 | |
| AIF | Apollo Tactical Income Fund Inc | 15.35 | 15.25 | 15.30 | 22,500 | 0.04 | | 0.26 | |
| AIG | American International Group | 51.86 | 49.92 | 50.38 | 4,646,500 | -1.54 | | 2.97 | |
| AIG-A | American International Group Inc | 27.91 | 27.72 | 27.83 | 33,200 | -0.10 | | 0.36 | |
| AIN | Albany International Corp | 87.49 | 84.67 | 84.79 | 131,800 | -3.10 | | 3.53 | |
| AIO | Virtus Allianzgi Artificial Intel & Tech | 26.42 | 25.94 | 26.39 | 103,600 | -0.13 | | 0.49 | |
| AIR | AAR Corp | 39.52 | 37.90 | 38.98 | 258,500 | -0.44 | | 1.12 | |
| AIRC | Apartment Income REIT Corp | 44.85 | 43.53 | 44.62 | 614,600 | 0.15 | | 0.34 | |
| AIT | Applied Industrial Technologies | 105.1 | 102.6 | 103.0 | 203,900 | -2.1 | | 1.95 | |
| AIV | Apartment Investment and Management | 6.870 | 6.620 | 6.760 | 2,018,300 | -0.160 | | 2.31 | |
| AIW | Arlington Asset Investment Corp | 25.25 | 25.25 | 25.25 | 300 | -0.13 | | 0.51 | |
| AIZ | Assurant Inc | 160.1 | 155.6 | 156.2 | 412,100 | -3.8 | | 2.37 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 26.35 | 26.05 | 26.11 | 6,500 | -0.24 | | 0.91 | |
| AJA.U | Ajax I Unit 1 Ord Shs Cl A [Ajax.U] | 10.39 | 10.32 | 10.39 | 1,700 | 0.00 | | 0.00 | |
| AJA.W | Ajax I WT [Ajax/W] | 1.800 | 1.690 | 1.725 | 170,000 | -0.075 | | 4.17 | |
| AJAX | Ajax I Cl A | 9.970 | 9.840 | 9.960 | 501,800 | 0.030 | | 0.30 | |
| AJG | Arthur J. Gallagher & Company | 150.8 | 147.7 | 148.5 | 756,300 | -2.3 | | 1.55 | |
| AJRD | Aerojet Rocketdyne Holdings | 47.29 | 46.97 | 47.27 | 642,800 | -0.04 | | 0.08 | |
| AJX | Great Ajax Corp | 12.42 | 12.07 | 12.41 | 113,500 | -0.19 | | 1.51 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.66 | 25.31 | 25.64 | 4,500 | -0.10 | | 0.39 | |
| AKO.A | Embotell Andina Sa Cl A | 14.18 | 12.74 | 13.09 | 5,800 | -1.09 | | 7.69 | |
| AKO.B | Embotell Andna Sa Cl B | 14.12 | 13.62 | 14.12 | 6,700 | 0.27 | | 1.92 | |
| AKR | Acadia Realty Trust | 21.42 | 20.80 | 21.34 | 647,800 | -0.41 | | 1.89 | |
| AL | Air Lease Corp Cl A | 45.51 | 43.81 | 44.87 | 1,254,700 | -0.62 | | 1.36 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.43 | 26.24 | 26.34 | 9,100 | -0.24 | | 0.90 | |
| ALB | Albemarle Corp | 160.9 | 153.7 | 160.5 | 600,900 | 1.0 | | 0.64 | |
| ALC | Alcon Inc | 68.99 | 67.74 | 68.49 | 796,800 | 0.10 | | 0.15 | |
| ALE | Allete Inc | 70.91 | 69.94 | 70.64 | 172,200 | -0.59 | | 0.83 | |
| ALEX | Alexander and Baldwin Inc | 18.00 | 17.53 | 17.67 | 230,100 | -0.56 | | 3.07 | |
| ALG | Alamo Group | 161.7 | 156.7 | 158.6 | 25,100 | -2.5 | | 1.54 | |
| ALI-A | Altera Infrastructure LP 7.25% Ser A | 21.75 | 21.37 | 21.40 | 5,100 | -0.43 | | 1.97 | |
| ALI-B | Altera Infrastructure LP 8.50% Ser B | 22.68 | 22.35 | 22.40 | 9,800 | -0.28 | | 1.23 | |
| ALI-E | Altera Infrastructure LP 8.875% Ser E | 22.76 | 22.55 | 22.60 | 5,900 | -0.20 | | 0.88 | |
| ALK | Alaska Air Group | 66.05 | 63.64 | 65.54 | 1,279,800 | -1.55 | | 2.31 | |
| ALL | Allstate Corp | 135.0 | 132.6 | 134.1 | 2,307,900 | -0.4 | | 0.27 | |
| ALL-B | Allstate Corp [All/Pb] | 27.01 | 26.84 | 26.93 | 27,800 | -0.12 | | 0.44 | |
| ALL-G | Allstate Corp [All/Pg] | 27.73 | 27.52 | 27.65 | 26,900 | -0.20 | | 0.72 | |
| ALL-H | Allstate Corp [All/Ph] | 27.34 | 26.96 | 27.06 | 52,100 | -0.30 | | 1.10 | |
| ALL-I | Allstate Corp [All/Pi] | 26.58 | 26.38 | 26.38 | 12,700 | -0.27 | | 1.01 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 25.67 | 25.52 | 25.67 | 78,000 | 0.09 | | 0.35 | |
| ALLE | Allegion Plc | 142.0 | 139.1 | 139.7 | 605,000 | -2.8 | | 1.97 | |
| ALLY | Ally Financial | 53.34 | 51.95 | 52.45 | 3,400,800 | -1.22 | | 2.27 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.80 | 26.59 | 26.74 | 10,100 | -0.02 | | 0.07 | |
| ALSN | Allison Transmission Holdings | 45.35 | 44.10 | 44.26 | 819,800 | -0.84 | | 1.86 | |
| ALT-A | Alta Equipment Group Inc | 27.40 | 27.10 | 27.40 | 1,100 | 0.00 | | 0.00 | |
| ALTG | Alta Equipment Group Inc | 13.99 | 12.95 | 13.81 | 65,400 | 0.52 | | 3.91 | |
| ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 10.88 | 10.60 | 10.88 | 2,300 | 0.00 | | 0.00 | |
| ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 1.650 | 1.350 | 1.630 | 36,300 | 0.135 | | 9.03 | |
| ALUS | Alussa Energy Acquisition Corp Cl A | 9.980 | 9.930 | 9.960 | 1,259,000 | 0.000 | | 0.00 | |
| ALV | Autoliv Inc | 102.6 | 100.1 | 100.8 | 278,700 | -1.3 | | 1.24 | |
| ALX | Alexander's Inc | 273.4 | 268.3 | 270.0 | 20,400 | -4.1 | | 1.50 | |
| AM | Antero Midstream Corp | 9.390 | 9.070 | 9.330 | 3,421,100 | 0.020 | | 0.21 | |
| AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 3.960 | 3.550 | 3.840 | 14,900 | -0.160 | | 4.00 | |
| AMBC | Ambac Financial Group | 15.67 | 14.92 | 15.33 | 485,800 | -0.44 | | 2.79 | |
| AMC | Amc Entertainment Holdings Inc | 10.48 | 9.60 | 10.05 | 49,537,500 | 0.31 | | 3.18 | |
| AMCR | Amcor Plc | 12.54 | 12.31 | 12.40 | 4,750,200 | -0.05 | | 0.40 | |
| AME | Amtek Inc | 136.4 | 134.2 | 136.1 | 1,333,700 | -1.0 | | 0.69 | |
| AMG | Affiliated Managers Group | 173.9 | 167.9 | 169.6 | 406,500 | -4.6 | | 2.63 | |
| AMH | American Homes 4 Rent | 37.20 | 36.45 | 37.12 | 2,634,500 | 0.15 | | 0.41 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 25.28 | 25.26 | 25.28 | 1,245,100 | 0.02 | | 0.08 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 25.38 | 25.32 | 25.34 | 1,745,600 | -0.02 | | 0.08 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 26.24 | 26.11 | 26.11 | 3,700 | -0.14 | | 0.54 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 26.33 | 26.25 | 26.25 | 1,500 | -0.11 | | 0.43 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 27.29 | 27.02 | 27.15 | 3,300 | -0.06 | | 0.22 | |
| AMK | Assetmark Financial Holdings Inc | 25.04 | 23.60 | 24.03 | 85,300 | 1.15 | | 5.03 | |
| AMN | Amn Healthcare Services Inc | 93.81 | 90.82 | 92.57 | 526,300 | 0.53 | | 0.58 | |
| AMOV | America Movil A ADR | 14.80 | 14.56 | 14.71 | 3,700 | 0.02 | | 0.14 | |
| AMP | Ameriprise Financial Services | 261.7 | 255.0 | 258.2 | 639,800 | -6.0 | | 2.25 | |
| AMP.U | Advanced Merger Partners Inc [Ampi.U] | 9.980 | 9.930 | 9.980 | 25,300 | -0.020 | | 0.20 | |
| AMP.W | Advanced Merger Partners Inc [Ampi/W] | 0.9751 | 0.9001 | 0.9001 | 1,600 | -0.1499 | | 14.28 | |
| AMPI | Advanced Merger Partners Inc Cl A | 9.800 | 9.750 | 9.800 | 12,300 | 0.040 | | 0.41 | |
| AMPY | Amplify Energy Corp | 3.040 | 2.730 | 3.000 | 341,700 | 0.040 | | 1.35 | |
| AMR | Alpha Metallurgical Resources Inc | 15.65 | 14.45 | 15.20 | 163,100 | 0.03 | | 0.20 | |
| AMRC | Ameresco Inc | 49.63 | 46.65 | 49.58 | 473,900 | 0.26 | | 0.53 | |
| AMRX | Amneal Pharmaceuticals Inc | 5.450 | 5.140 | 5.440 | 1,397,000 | 0.130 | | 2.45 | |
| AMT | American Tower Corp | 248.0 | 244.0 | 247.3 | 1,779,100 | -1.3 | | 0.52 | |
| AMWL | American Well Corp Cl A | 12.80 | 11.89 | 12.71 | 3,232,100 | -0.05 | | 0.39 | |
| AMX | America Movil S.A.B. DE C.V. | 14.94 | 14.67 | 14.91 | 1,904,300 | 0.07 | | 0.47 | |
| AN | Autonation Inc | 104.3 | 100.7 | 102.8 | 811,100 | -1.8 | | 1.73 | |
| ANA.U | Arctos Northstar Acquisition Corp | 10.020 | 9.980 | 10.000 | 115,400 | 0.000 | | 0.00 | |
| ANA.W | Arctos Northstar Acquisition Corp WT | 0.8007 | 0.6800 | 0.7602 | 22,600 | 0.0402 | | 5.58 | |
| ANAC | Arctos Northstar Acquisition Corp Cl A | 9.990 | 9.740 | 9.805 | 83,600 | -0.025 | | 0.26 | |
| ANET | Arista Networks Inc | 328.8 | 319.2 | 326.7 | 614,900 | 0.5 | | 0.17 | |
| ANF | Abercrombie & Fitch Company | 40.22 | 38.30 | 40.01 | 1,414,800 | -0.77 | | 1.89 | |
| ANTM | Anthem Inc | 403.0 | 391.8 | 394.5 | 784,400 | -7.4 | | 1.84 | |
| AOD | Alpine Total Dynamic Dividend | 9.850 | 9.740 | 9.740 | 551,600 | -0.190 | | 1.91 | |
| AON | AON Plc | 257.9 | 253.1 | 254.1 | 1,667,100 | -4.3 | | 1.68 | |
| AON.U | One Unit 1 Com & 1/3 WT Exp [Aone.U] | 10.40 | 10.10 | 10.40 | 6,300 | 0.00 | | 0.00 | |
| AON.W | One Corp WT [Aone/W] | 1.740 | 1.520 | 1.720 | 32,500 | 0.020 | | 1.15 | |
| AONE | One Cl A | 10.10 | 9.81 | 10.06 | 1,101,600 | 0.08 | | 0.80 | |
| AOS | Smith A.O. Corp | 71.59 | 70.61 | 70.87 | 891,800 | -1.38 | | 1.91 | |
| AP | Ampco-Pittsburgh Corp | 6.720 | 6.210 | 6.290 | 121,500 | -0.270 | | 4.12 | |
| APAM | Artisan Partners Asset Mgmt | 55.58 | 54.30 | 55.07 | 498,800 | -1.30 | | 2.31 | |
| APD | Air Products and Chemicals | 301.0 | 291.0 | 300.7 | 1,217,100 | 7.2 | | 2.46 | |
| APG | Api Group Corp | 21.08 | 20.55 | 20.85 | 2,462,700 | -0.23 | | 1.09 | |
| APG.U | Apollo Strategic Growth Capital II | 10.08 | 10.00 | 10.06 | 62,700 | 0.03 | | 0.29 | |
| APG.W | Apollo Strategic Growth Capital II WT | 0.9700 | 0.9100 | 0.9700 | 7,400 | 0.0500 | | 5.43 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 9.900 | 9.850 | 9.880 | 37,000 | 0.020 | | 0.20 | |
| APH | Amphenol Corp | 66.44 | 65.19 | 66.31 | 2,660,800 | -0.75 | | 1.12 | |
| APLE | Apple Hospitality REIT Inc | 15.31 | 14.94 | 15.26 | 1,490,000 | -0.19 | | 1.23 | |
| APO | Apollo Global Management Llc C | 57.97 | 55.89 | 57.79 | 3,210,100 | 0.16 | | 0.28 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.14 | 26.05 | 26.08 | 13,600 | -0.11 | | 0.42 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 27.02 | 26.86 | 26.86 | 10,500 | -0.17 | | 0.64 | |
| APRN | Blue Apron Holdings Inc | 4.700 | 4.280 | 4.590 | 448,600 | 0.110 | | 2.46 | |
| APS.U | Apollo Strategic Growth Capital Unit | 10.27 | 10.25 | 10.25 | 39,100 | 0.00 | | 0.00 | |
| APS.W | Apollo Strategic Growth Capital [Apsg/W] | 1.050 | 0.950 | 1.010 | 81,700 | 0.043 | | 4.45 | |
| APSG | Apollo Strategic Growth Capital Cl A | 9.910 | 9.830 | 9.900 | 421,300 | 0.000 | | 0.00 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 161.5 | 158.4 | 161.5 | 82,600 | -3.5 | | 2.09 | |
| APTS | Preferred Apartment Communities | 9.750 | 9.350 | 9.570 | 558,900 | -0.230 | | 2.35 | |
| APTV | Aptiv Plc | 141.9 | 137.6 | 140.6 | 1,833,000 | -3.2 | | 2.19 | |
| AQN | Algonquin Pwr & Util | 15.83 | 15.50 | 15.58 | 1,237,400 | -0.30 | | 1.89 | |
| AQNA | Algonquin Power & Utilities Corp | 27.65 | 27.38 | 27.64 | 12,600 | 0.12 | | 0.44 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 27.85 | 27.46 | 27.85 | 10,700 | 0.10 | | 0.36 | |
| AQUA | Evoqua Water Technologies Corp | 29.56 | 28.62 | 29.18 | 965,300 | -0.42 | | 1.42 | |
| AR | Antero Resources Corp | 11.64 | 10.85 | 11.47 | 11,156,800 | 0.46 | | 4.18 | |
| ARC | American Reprographics Company | 2.130 | 1.960 | 2.070 | 99,000 | 0.020 | | 0.98 | |
| ARCH | Arch Resources Inc | 54.99 | 51.15 | 53.65 | 199,400 | 0.97 | | 1.84 | |
| ARCO | Arcos Dorados Holdings Inc | 6.680 | 6.160 | 6.520 | 2,849,200 | 0.170 | | 2.68 | |
| ARD | Ardagh Group S.A. | 27.03 | 26.61 | 26.93 | 160,500 | -0.16 | | 0.59 | |
| ARDC | Ares Dynamic Credit Allocation | 15.64 | 15.56 | 15.57 | 81,800 | -0.07 | | 0.45 | |
| ARE | Alexandria Real Estate Equities | 178.7 | 175.9 | 177.1 | 346,100 | -2.1 | | 1.17 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 25.52 | 25.42 | 25.43 | 11,500 | -0.06 | | 0.24 | |
| ARES | Ares Management LP | 52.90 | 51.83 | 52.46 | 1,297,600 | -0.84 | | 1.58 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 27.55 | 27.26 | 27.55 | 12,100 | 0.04 | | 0.15 | |
| ARGD | Argo Grp Itl Snr NTS | 25.70 | 25.47 | 25.56 | 6,700 | -0.09 | | 0.35 | |
| ARGO | Argo Group Intl Hlds | 57.62 | 56.33 | 57.24 | 128,400 | -0.25 | | 0.43 | |
| ARI | Apollo Commercial Real Estate | 14.95 | 14.65 | 14.91 | 725,400 | -0.14 | | 0.93 | |
| ARL | American Realty Investors | 7.980 | 7.920 | 7.980 | 1,300 | -0.190 | | 2.33 | |
| ARLO | Arlo Technologies Inc | 6.340 | 5.850 | 6.280 | 996,100 | 0.240 | | 3.97 | |
| ARMK | Aramark Holdings Corp | 37.90 | 36.39 | 36.92 | 2,370,500 | -0.70 | | 1.86 | |
| ARNC | Arconic Corp | 36.74 | 34.02 | 36.44 | 1,076,100 | 1.04 | | 2.94 | |
| AROC | Archrock Inc | 9.440 | 9.190 | 9.370 | 1,156,700 | -0.110 | | 1.16 | |
| ARR | Armour Residential R | 12.13 | 11.92 | 12.10 | 1,870,900 | -0.03 | | 0.25 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 25.35 | 25.16 | 25.17 | 36,700 | -0.15 | | 0.61 | |
| ARW | Arrow Electronics | 117.0 | 114.1 | 115.4 | 676,900 | -1.9 | | 1.62 | |
| ASA | ASA Gold and Precious Metals | 23.06 | 22.27 | 23.00 | 50,200 | 0.11 | | 0.48 | |
| ASA.U | Atlantic Avenue Acquisition Corp | 10.10 | 10.04 | 10.10 | 2,600 | 0.02 | | 0.20 | |
| ASA.W | Atlantic Avenue Acquisition Corp | 0.7300 | 0.6700 | 0.7300 | 8,300 | 0.0200 | | 2.82 | |
| ASAI | Sendas Distribuidora S.A. Spon Ads | 16.73 | 16.40 | 16.60 | 97,500 | -0.18 | | 1.07 | |
| ASAN | Asana Inc Cl A | 29.64 | 26.00 | 29.30 | 1,739,100 | 0.72 | | 2.52 | |
| ASAQ | Atlantic Street Acquisition Corp Cl A | 9.740 | 9.730 | 9.740 | 4,300 | 0.010 | | 0.10 | |
| ASB | Associated Banc-Corp | 23.17 | 22.58 | 22.79 | 1,398,500 | -0.10 | | 0.44 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 25.43 | 25.36 | 25.38 | 3,500 | 0.01 | | 0.03 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.65 | 25.60 | 25.65 | 5,600 | -0.07 | | 0.27 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 27.67 | 27.14 | 27.67 | 3,900 | -0.02 | | 0.07 | |
| ASB-F | Associated Banc-Corp | 28.50 | 28.00 | 28.16 | 11,200 | -0.46 | | 1.59 | |
| ASC | Ardmore Shipping Corp | 4.740 | 4.350 | 4.650 | 247,000 | 0.030 | | 0.65 | |
| ASG | Liberty All-Star Growth Fund | 8.740 | 8.500 | 8.500 | 309,000 | -0.440 | | 4.92 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.90 | 20.25 | 20.35 | 29,800 | -0.49 | | 2.33 | |
| ASGN | On Assignment | 104.7 | 101.6 | 102.2 | 139,800 | -3.0 | | 2.81 | |
| ASH | Ashland Global Holdings Inc | 87.34 | 86.04 | 86.67 | 475,600 | -1.18 | | 1.34 | |
| ASIX | Advansix Inc | 31.01 | 30.10 | 30.70 | 188,900 | -0.28 | | 0.90 | |
| ASP.U | Aspirational Consumer Lifestyl [Aspl.U] | 10.55 | 10.49 | 10.49 | 400 | 0.14 | | 1.35 | |
| ASP.W | Aspirational Consumer Lifestyl [Aspl/W] | 1.320 | 1.200 | 1.264 | 36,100 | -0.006 | | 0.46 | |
| ASPL | Aspirational Consumer Lifestyle Corp Cl | 9.940 | 9.880 | 9.900 | 2,278,600 | -0.040 | | 0.40 | |
| ASPN | Aspen Aerogels Inc | 18.35 | 16.79 | 18.25 | 146,500 | 0.59 | | 3.34 | |
| ASR | Grupo Aeroportuario Del Sureste | 185.2 | 180.0 | 183.3 | 43,600 | -2.3 | | 1.21 | |
| ASX | Ase Industrial Holding Co. Ltd | 7.490 | 7.220 | 7.430 | 3,848,200 | -0.310 | | 4.01 | |
| ASZ | Austerlitz Acquisition Corporation II Cl | 9.880 | 9.810 | 9.810 | 542,400 | -0.090 | | 0.91 | |
| ASZ.U | Austerlitz Acquisition Corporation II | 10.12 | 10.07 | 10.07 | 140,300 | -0.06 | | 0.55 | |
| ASZ.W | Austerlitz Acquisition Corporation II WT | 1.090 | 0.950 | 1.030 | 56,900 | 0.060 | | 6.17 | |
| AT | Atlantic Power Corp | 3.030 | 3.020 | 3.030 | 792,500 | 0.010 | | 0.33 | |
| ATA | Americas Technology Acquisition Corp | 9.980 | 9.960 | 9.980 | 46,100 | -0.020 | | 0.20 | |
| ATA.D | Altimar Acquisition Corp III [Ataq.U] | 10.03 | 10.00 | 10.03 | 500 | 0.02 | | 0.20 | |
| ATA.S | Altimar Acquisition Corp I [Atac.U] | 10.59 | 10.48 | 10.59 | 13,200 | -0.05 | | 0.47 | |
| ATA.T | Altimar Acquisition Corp I WT [Atac/W] | 1.840 | 1.610 | 1.780 | 34,700 | -0.120 | | 6.32 | |
| ATA.U | Americas Technology Acquisition Corp | 10.35 | 10.20 | 10.20 | 3,600 | -0.04 | | 0.39 | |
| ATA.V | Altimar Acquisition Corp III WT [Ataq/W] | 0.8420 | 0.7720 | 0.8420 | 1,300 | 0.0220 | | 2.68 | |
| ATA.W | Americas Technology Acquisition Corp WT | 0.5900 | 0.5600 | 0.5900 | 25,300 | 0.0100 | | 1.72 | |
| ATAC | Altimar Acquisition Corp Cl A | 9.990 | 9.960 | 9.970 | 1,582,300 | -0.010 | | 0.10 | |
| ATAQ | Altimar Acquisition Corp III Cl A | 9.860 | 9.800 | 9.860 | 5,800 | 0.060 | | 0.61 | |
| ATC | Atotech Limited | 22.84 | 21.81 | 22.54 | 446,700 | -0.36 | | 1.57 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.72 | 25.29 | 25.43 | 2,200 | -0.11 | | 0.43 | |
| ATC-E | Atlas Corp [Atlo/Pe] | 25.50 | 25.40 | 25.47 | 7,900 | -0.03 | | 0.12 | |
| ATC-G | Atlas Corp [Atlo/Pg] | 25.46 | 25.29 | 25.45 | 18,600 | -0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.40 | 25.24 | 25.37 | 16,200 | -0.05 | | 0.20 | |
| ATC-I | Atlas Corp [Atlo/Pi] | 27.20 | 26.80 | 26.85 | 5,400 | -0.16 | | 0.57 | |
| ATCO | Atlas Corp | 14.15 | 13.61 | 13.75 | 1,002,300 | -0.60 | | 4.18 | |
| ATEN | A10 Networks Inc | 9.020 | 8.620 | 8.920 | 759,100 | 0.020 | | 0.22 | |
| ATGE | Adtalem Global Education Inc | 37.47 | 35.64 | 36.94 | 551,000 | -0.34 | | 0.91 | |
| ATH | Athene Holding Ltd | 62.66 | 60.42 | 62.43 | 1,109,200 | 0.14 | | 0.22 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 28.88 | 28.69 | 28.83 | 31,400 | -0.13 | | 0.45 | |
| ATH-B | Antah Hlds Ltd | 26.55 | 26.39 | 26.46 | 10,400 | -0.15 | | 0.56 | |
| ATH-C | Athene Hldg Ltd | 28.63 | 28.27 | 28.45 | 25,300 | -0.19 | | 0.65 | |
| ATH-D | Athene Holding Ltd | 25.15 | 24.96 | 25.10 | 65,800 | -0.09 | | 0.36 | |
| ATH.U | Athena Technology Acquisition Corp | 9.980 | 9.960 | 9.980 | 5,600 | 0.010 | | 0.10 | |
| ATHM | Autohome Inc | 93.23 | 90.10 | 91.89 | 953,000 | -0.35 | | 0.38 | |
| ATHN | Athena Technology Acquisition Corp Cl A | 9.950 | 9.660 | 9.880 | 3,600 | -0.020 | | 0.20 | |
| ATI | Allegheny Technologies Inc | 24.02 | 22.90 | 23.74 | 836,500 | -0.06 | | 0.25 | |
| ATKR | Atkore Inc | 86.67 | 83.17 | 84.75 | 751,600 | -2.44 | | 2.80 | |
| ATM.U | Altimar Acquisition Corp II [Atmr.U] | 10.08 | 10.00 | 10.08 | 10,700 | 0.07 | | 0.70 | |
| ATM.W | Altimar Acquisition Corp II Wt] [Atmr/W] | 0.8600 | 0.8500 | 0.8500 | 2,300 | 0.0000 | | 0.00 | |
| ATMR | Altimar Acquisition Corp II Cl A | 9.880 | 9.750 | 9.860 | 22,800 | 0.040 | | 0.41 | |
| ATO | Atmos Energy Corp | 104.2 | 100.7 | 101.3 | 718,700 | -2.2 | | 2.13 | |
| ATR | Aptargroup | 155.7 | 153.7 | 154.0 | 299,700 | -1.5 | | 0.96 | |
| ATTO | Atento S.A. | 21.06 | 19.72 | 20.15 | 27,000 | 0.16 | | 0.80 | |
| ATUS | Altice USA Inc Cl A | 37.58 | 37.02 | 37.48 | 2,939,100 | -0.12 | | 0.32 | |
| AU | Anglogold Ashanti Ltd | 22.78 | 21.97 | 22.75 | 3,632,500 | 0.12 | | 0.53 | |
| AUD | Audacy Inc | 4.310 | 4.060 | 4.250 | 727,900 | 0.020 | | 0.47 | |
| AUS | Austerlitz Acquisition Corporation I Cl | 10.000 | 9.850 | 9.910 | 8,525,600 | 0.025 | | 0.25 | |
| AUS.U | Austerlitz Acquisition Corporation I | 10.29 | 10.17 | 10.21 | 3,413,000 | 0.10 | | 0.99 | |
| AUS.W | Austerlitz Acquisition Corp I WT | 1.560 | 1.260 | 1.465 | 2,209,100 | 0.465 | | 46.50 | |
| AUY | Yamana Gold | 5.120 | 4.920 | 5.100 | 10,584,200 | 0.040 | | 0.79 | |
| AVA | Avista Corp | 47.25 | 46.27 | 46.62 | 319,200 | -0.73 | | 1.54 | |
| AVA.U | Avanti Acquisition Corp [Avan.U] | 10.49 | 10.26 | 10.27 | 2,100 | -0.10 | | 0.94 | |
| AVA.W | Avanti Acquisition Corp [Avan/W] | 1.0100 | 0.8600 | 1.0000 | 75,100 | 0.0800 | | 8.70 | |
| AVAL | Grupo Aval Acciones Y Valores S | 5.970 | 5.860 | 5.870 | 135,200 | -0.100 | | 1.68 | |
| AVAN | Avanti Acquisition Corp Cl A | 9.850 | 9.790 | 9.800 | 101,100 | -0.070 | | 0.71 | |
| AVB | Avalonbay Communities | 197.0 | 194.6 | 196.2 | 626,900 | -0.8 | | 0.41 | |
| AVD | American Vanguard Corp | 19.97 | 19.25 | 19.58 | 107,800 | 0.00 | | 0.00 | |
| AVK | Advent Claymore Convertible Securities | 18.41 | 18.18 | 18.23 | 82,400 | -0.32 | | 1.73 | |
| AVLR | Avalara Inc | 130.1 | 117.3 | 126.7 | 1,409,400 | 3.9 | | 3.20 | |
| AVNS | Avanos Medical Inc | 45.42 | 41.08 | 41.14 | 1,744,900 | 1.83 | | 4.66 | |
| AVNT | Avient Corp | 53.52 | 51.31 | 53.39 | 429,300 | 0.66 | | 1.25 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 95.81 | 92.25 | 95.81 | 66,500 | 1.11 | | 1.17 | |
| AVTR | Avantor Inc | 30.94 | 29.58 | 30.86 | 5,133,200 | 0.38 | | 1.25 | |
| AVY | Avery Dennison Corp | 220.2 | 216.2 | 218.4 | 546,800 | -3.2 | | 1.44 | |
| AVYA | Avaya Holdings Corp | 27.62 | 25.53 | 27.00 | 889,000 | 0.00 | | 0.00 | |
| AWF | Alliancebernstein Global High Income | 12.09 | 12.01 | 12.07 | 183,800 | -0.03 | | 0.25 | |
| AWI | Armstrong World Industries Inc | 106.0 | 103.2 | 105.4 | 341,200 | -0.7 | | 0.62 | |
| AWK | American Water Works | 155.8 | 152.6 | 153.7 | 667,600 | -2.3 | | 1.47 | |
| AWP | Aberdeen Global Premier Properties Fund | 6.300 | 6.210 | 6.290 | 254,700 | -0.030 | | 0.47 | |
| AWR | American States Water Company | 79.48 | 77.70 | 78.65 | 194,200 | -0.28 | | 0.35 | |
| AX | Axos Financial Inc | 45.90 | 44.77 | 45.28 | 166,700 | -0.36 | | 0.79 | |
| AXL | American Axle & Manufacturing | 10.44 | 9.91 | 10.39 | 1,483,400 | 0.04 | | 0.39 | |
| AXP | American Express Company | 157.8 | 153.7 | 154.4 | 3,900,000 | -4.3 | | 2.68 | |
| AXR | Amrep Corp | 11.63 | 10.50 | 11.20 | 13,100 | -0.32 | | 2.78 | |
| AXS | Axis Capital Holdings | 56.55 | 55.28 | 55.50 | 527,300 | -1.29 | | 2.27 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.46 | 25.38 | 25.43 | 68,100 | -0.05 | | 0.20 | |
| AXTA | Axalta Coating Systems Ltd | 33.79 | 33.25 | 33.51 | 2,843,000 | -0.17 | | 0.50 | |
| AYI | Acuity Brands Inc | 188.9 | 184.0 | 187.1 | 362,300 | -1.1 | | 0.57 | |
| AYX | Alteryx Inc | 81.51 | 75.69 | 80.80 | 1,339,100 | 2.23 | | 2.84 | |
| AZEK | The Azek Company Inc Cl A | 48.12 | 46.51 | 47.75 | 961,700 | -1.52 | | 3.09 | |
| AZO | Autozone | 1,516 | 1,479 | 1,495 | 193,100 | -24 | | 1.61 | |
| AZRE | Azure Power Global Ltd | 20.99 | 19.67 | 20.13 | 492,700 | -0.38 | | 1.85 | |
| AZUL | Azul S.A. ADR | 23.50 | 22.14 | 23.48 | 1,373,000 | 0.61 | | 2.67 | |
| AZZ | Azz Inc | 54.65 | 53.33 | 54.45 | 129,000 | -0.05 | | 0.09 | |