| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 49.22 | 46.37 | 47.41 | 43,659,200 | 3.15 |  | 7.12 |   |
| C-J | Citigroup Inc [C/Pj] | 27.20 | 26.24 | 27.01 | 131,200 | 0.92 | | 3.53 | |
| C-K | Citigroup Inc [C/Pk] | 27.19 | 26.15 | 26.99 | 209,000 | 0.99 | | 3.81 | |
| C-N | Citigroup Cap XiII [C/Pn] | 27.22 | 26.24 | 26.98 | 305,500 | 0.55 | | 2.08 | |
| C-S | Citigroup Inc [C/Ps] | 25.99 | 25.50 | 25.93 | 92,700 | 0.45 | | 1.77 | |
| CAAP | Corporacion America Airports Sa | 2.240 | 1.970 | 2.060 | 350,800 | -0.090 |  | 4.19 | |
| CABO | Cable One Inc | 1,773 | 1,686 | 1,704 | 59,400 | 20 | | 1.17 | |
| CACI | Caci International | 233.5 | 225.4 | 230.0 | 166,900 | 4.5 | | 2.00 | |
| CADE | Cadence Bancorp Cl A | 6.730 | 6.080 | 6.600 | 2,500,500 | 0.740 | | 12.63 | |
| CAE | Cae Inc | 14.74 | 13.38 | 13.62 | 863,200 | 0.34 | | 2.56 | |
| CAF | Morgan Stanley China A Share Fund Inc | 18.87 | 18.51 | 18.76 | 65,300 | 0.21 | | 1.13 | |
| CAG | Conagra Brands Inc | 32.87 | 31.00 | 32.46 | 5,146,000 | 1.15 | | 3.67 | |
| CAH | Cardinal Health | 50.79 | 49.23 | 50.43 | 2,012,600 | 1.03 | | 2.09 | |
| CAI | Cai International | 15.52 | 14.51 | 15.48 | 145,800 | 1.27 | | 8.94 | |
| CAI-A | Cai International Inc [Cai/Pa] | 21.50 | 17.70 | 17.70 | 34,700 | 0.59 | | 3.45 | |
| CAI-B | Cai International Inc [Cai/Pb] | 19.00 | 16.30 | 19.00 | 20,900 | 3.19 | | 20.18 | |
| CAJ | Canon Inc | 21.41 | 21.09 | 21.20 | 362,900 | -0.10 | | 0.47 | |
| CAL | Caleres Inc | 6.415 | 5.350 | 5.480 | 1,930,300 | -0.420 | | 7.12 | |
| CALX | Calix Inc | 7.630 | 7.335 | 7.440 | 307,400 | -0.140 | | 1.85 | |
| CANG | Cango Inc ADR | 5.578 | 4.880 | 5.204 | 31,700 | -0.017 | | 0.32 | |
| CAPL | Crossamerica Partners LP | 11.64 | 10.61 | 11.05 | 152,200 | 0.67 | | 6.45 | |
| CAR.P | Carrier Global Corporation [Carr/I] | 15.90 | 12.12 | 13.28 | 15,966,300 | -1.77 | | 11.76 | |
| CARR | Carrier Global Corporation [Carr/I] | 15.50 | 13.90 | 14.78 | 34,992,600 | 0.52 | | 3.65 | |
| CARS | Cars.com Inc | 4.690 | 4.110 | 4.330 | 2,151,600 | -0.130 | | 2.91 | |
| CAT | Caterpillar Inc | 129.6 | 123.2 | 125.0 | 4,753,400 | -2.4 | | 1.86 | |
| CATO | Cato Corp | 11.02 | 10.28 | 10.87 | 161,400 | 0.64 | | 6.26 | |
| CB | Chubb Ltd | 123.4 | 116.1 | 122.3 | 2,719,200 | 7.7 | | 6.68 | |
| CBB | Cincinnati Bell Inc | 14.85 | 14.60 | 14.62 | 1,247,900 | -0.02 | | 0.14 | |
| CBB-B | Cincinnati Bell Inc [Cbb/Pb] | 45.50 | 43.52 | 44.50 | 12,000 | -0.50 | | 1.11 | |
| CBD | Companhia Brasileira DE Distribuicao | 12.98 | 12.39 | 12.43 | 222,000 | -0.42 | | 3.27 | |
| CBH | Allianzgi Convertible Income 2024 Target | 8.363 | 7.990 | 8.360 | 46,400 | 0.360 | | 4.50 | |
| CBL | Cbl & Associates Properties | 0.2698 | 0.2337 | 0.2447 | 3,585,200 | 0.0091 | | 3.86 | |
| CBL-D | Cbl & Assoc Pptys Inc [Cbl/Pd] | 1.2300 | 0.9200 | 0.9800 | 143,800 | 0.0500 | | 5.38 | |
| CBL-E | Cbl & Assoc Pptys Inc [Cbl/Pe] | 1.0744 | 0.8100 | 0.8800 | 81,500 | 0.0700 | | 8.64 | |
| CBRE | CBRE Group Inc | 46.04 | 43.66 | 45.61 | 4,439,100 | 0.35 | | 0.77 | |
| CBT | Cabot Corp | 31.51 | 29.72 | 30.63 | 397,600 | 1.40 | | 4.79 | |
| CBU | Community Bank System | 65.57 | 61.70 | 65.10 | 324,300 | 3.66 | | 5.96 | |
| CBZ | Cbiz Inc | 22.79 | 22.01 | 22.77 | 305,200 | 0.90 | | 4.12 | |
| CC | Chemours Company | 11.30 | 9.81 | 10.99 | 4,181,100 | 1.47 | | 15.44 | |
| CCA.U | Citic Capital Acquisition Corp [Ccac.U] | 9.850 | 9.850 | 9.850 | 100 | 0.000 |  | 0.00 | |
| CCC | Clarivate Analytics Plc | 21.65 | 20.93 | 21.49 | 1,181,300 | 0.86 | | 4.17 | |
| CCEP | Coca Cola European Partners | 44.66 | 43.15 | 43.64 | 1,237,400 | -0.13 | | 0.30 | |
| CCH | Collier Creek Holdings Cl A | 10.20 | 10.16 | 10.16 | 600 | -0.04 | | 0.39 | |
| CCH.U | Collier Creek Holdings | 10.70 | 10.59 | 10.70 | 800 | 0.23 | | 2.15 | |
| CCH.W | Collier Creek Holdings WT [Cch/W] | 1.450 | 1.310 | 1.310 | 112,100 | 0.000 | | 0.00 | |
| CCI | Crown Castle International Corp | 164.8 | 157.8 | 164.1 | 4,349,900 | 6.8 | | 4.31 | |
| CCI-A | Crown Castle Intl Corp [Cci/Pa] | 1,462 | 1,423 | 1,450 | 22,300 | 44 | | 3.13 | |
| CCJ | Cameco Corp | 9.380 | 9.000 | 9.270 | 2,990,900 | 0.270 | | 3.00 | |
| CCK | Crown Cork & Seal Company | 63.83 | 60.50 | 62.20 | 1,576,500 | 2.38 | | 3.98 | |
| CCL | Carnival Corp | 13.73 | 11.92 | 12.42 | 145,266,500 | 0.43 | | 3.59 | |
| CCM | Concord Medical Services | 1.800 | 1.630 | 1.750 | 14,600 | -0.050 | | 2.78 | |
| CCO | Clear Channel Outdoor Holdings | 0.7598 | 0.6403 | 0.7300 | 4,734,100 | 0.0932 | | 14.64 | |
| CCR | Consol Coal Resources LP | 5.500 | 5.050 | 5.270 | 65,000 | 0.170 | | 3.33 | |
| CCS | Century Communities Inc | 19.98 | 18.06 | 18.96 | 758,300 | 1.66 | | 9.60 | |
| CCU | Compania Cervecerias Unidas S.A. | 15.27 | 14.80 | 15.12 | 270,200 | 0.37 | | 2.51 | |
| CCX | Churchill Capital Corp II | 9.980 | 9.803 | 9.920 | 22,100 | -0.020 | | 0.20 | |
| CCX.U | Churchill Capital Corp II | 10.60 | 10.37 | 10.50 | 1,000 | 0.40 | | 3.96 | |
| CCX.W | Churchill Cap Corp II WT [Ccx/W] | 1.470 | 1.390 | 1.450 | 100,000 | 0.050 | | 3.57 | |
| CCXX | Churchill Capital Corp III Cl A | 9.800 | 9.800 | 9.800 | 100 | 0.000 | | 0.00 | |
| CCZ | Comcast Corp | 53.84 | 53.48 | 53.84 | 600 | 1.56 | | 2.98 | |
| CDAY | Ceridian Hcm Holding Inc | 56.22 | 50.30 | 53.90 | 2,320,900 | 4.38 | | 8.84 | |
| CDE | Coeur Mining Inc | 4.170 | 3.570 | 4.140 | 8,975,700 | 0.750 | | 22.12 | |
| CDR | Cedar Shopping Centers Inc | 0.9299 | 0.8029 | 0.8463 | 883,000 | 0.0816 | | 10.67 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 15.99 | 12.75 | 14.69 | 6,000 | 2.97 | | 25.36 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 14.00 | 11.52 | 13.82 | 56,800 | 3.33 | | 31.74 | |
| CE | Celanese Corp | 86.90 | 81.15 | 83.91 | 1,096,700 | 1.93 | | 2.35 | |
| CEA | China Eastern Airlines Corp Ltd | 18.78 | 18.21 | 18.21 | 53,700 | -0.07 | | 0.38 | |
| CEE | Central Europe and Russia Fund | 19.64 | 19.30 | 19.64 | 1,800 | 0.47 | | 2.46 | |
| CEIX | Consol Energy Inc | 5.520 | 4.270 | 5.490 | 1,028,000 | 1.190 | | 27.67 | |
| CEL | Cellcom Israel | 3.800 | 3.640 | 3.750 | 30,400 | 0.115 | | 3.16 | |
| CEL.P | Bristol Myers Squibb CO [Celg/R] | 0.5500 | 0.4550 | 0.4775 | 42,500 | -0.0432 | | 8.30 | |
| CELP | Cypress Energy Partners LP | 5.540 | 4.650 | 5.220 | 38,400 | 0.620 | | 13.48 | |
| CEM | Clearbridge Energy MLP Fund Inc | 2.849 | 2.260 | 2.510 | 1,290,900 | 0.050 | | 2.03 | |
| CEN | Center Coast MLP & Infrastructure | 1.180 | 1.030 | 1.070 | 1,485,400 | 0.050 | | 4.90 | |
| CEO | Cnooc Ltd | 116.8 | 110.5 | 111.6 | 293,200 | -2.4 | | 2.10 | |
| CEPU | Central Puerto S.A. ADR | 2.710 | 2.440 | 2.600 | 184,400 | 0.120 | | 4.84 | |
| CEQ.P | Crestwood Equity Partners LP [Ceqp/P] | 4.980 | 4.265 | 4.690 | 528,600 | 0.560 | | 13.56 | |
| CEQP | Crestwood Equity Partners LP | 6.380 | 5.180 | 5.690 | 2,815,400 | 0.950 | | 20.04 | |
| CF | Cf Industries Holdings | 32.17 | 30.24 | 31.01 | 4,559,400 | 1.17 | | 3.92 | |
| CFG | Citizens Financial Group Inc/Ri | 22.86 | 21.48 | 22.11 | 6,535,900 | 1.58 | | 7.70 | |
| CFG-D | RBS Citizens Finl Group Inc [Cfg/Pd] | 26.20 | 25.11 | 25.36 | 96,600 | 1.14 | | 4.71 | |
| CFG-E | Citizens Financial Group Inc Prf | 23.02 | 20.01 | 23.02 | 107,100 | 1.79 | | 8.43 | |
| CFR | Cullen/Frost Bankers | 72.25 | 67.08 | 70.93 | 824,600 | 4.85 | | 7.34 | |
| CFR-A | Cullen Frost Bankers [Cfr/Pa] | 25.00 | 24.95 | 25.00 | 4,600 | 0.00 | | 0.00 | |
| CFX | Colfax Corp | 25.88 | 22.75 | 22.92 | 1,908,100 | 0.02 | | 0.09 | |
| CFXA | Colfax Corp Tangible Equity Unit | 114.4 | 103.8 | 104.0 | 29,800 | 0.1 | | 0.07 | |
| CGA | China Green Agriculture | 2.570 | 2.460 | 2.500 | 5,000 | 0.050 | | 2.04 | |
| CGC | Canopy Growth Corp | 15.27 | 14.35 | 14.57 | 4,576,600 | -0.26 | | 1.75 | |
| CHA | China Telecom Corp Ltd | 34.33 | 33.06 | 33.55 | 206,900 | -0.13 | | 0.39 | |
| CHAP | Chaparral Energy Inc | 0.3800 | 0.2800 | 0.3200 | 3,267,900 | 0.0409 | | 14.65 | |
| CHCT | Community Healthcare Trust Inc | 37.56 | 33.82 | 36.03 | 156,600 | 1.77 | | 5.17 | |
| CHD | Church & Dwight Company | 69.98 | 68.09 | 68.39 | 1,063,500 | -0.22 | | 0.32 | |
| CHE | Chemed Inc | 472.9 | 448.0 | 471.0 | 135,000 | 25.0 | | 5.61 | |
| CHGG | Chegg Inc | 37.69 | 36.10 | 37.65 | 1,684,800 | 0.81 | | 2.20 | |
| CHH | Choice Hotels International | 76.99 | 70.87 | 72.40 | 417,400 | 0.15 | | 0.21 | |
| CHK | Chesapeake Energy Corp | 0.2100 | 0.1660 | 0.1700 | 204,980,800 | -0.0010 | | 0.58 | |
| CHK-D | Chesapeake Energy Corp [Chk/Pd] | 5.890 | 4.300 | 4.760 | 78,700 | 0.660 | | 16.10 | |
| CHL | China Mobile [Hong Kong] Ltd | 40.21 | 39.26 | 39.28 | 1,294,100 | -0.59 | | 1.48 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 21.15 | 18.05 | 18.15 | 20,600 | 1.45 | | 8.68 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 20.60 | 17.84 | 18.00 | 15,500 | 1.40 | | 8.43 | |
| CHMI | Cherry Hill Mortgage Investmen | 7.550 | 6.000 | 6.540 | 966,700 | 0.430 | | 7.04 | |
| CHN | China Fund | 19.32 | 18.95 | 19.10 | 36,100 | 0.22 | | 1.17 | |
| CHRA | Charah Solutions Inc | 1.963 | 1.700 | 1.920 | 9,200 | 0.060 | | 3.23 | |
| CHS | Chico's Fas | 1.795 | 1.330 | 1.650 | 4,331,900 | 0.330 | | 25.00 | |
| CHT | Chunghwa Telecom Co. Ltd | 36.04 | 35.76 | 35.90 | 167,500 | 0.27 | | 0.76 | |
| CHU | China Unicom [Hong Kong] Ltd | 6.810 | 6.669 | 6.670 | 468,800 | 0.030 | | 0.45 | |
| CHWY | Chewy Inc | 42.69 | 37.00 | 42.61 | 8,351,800 | 5.68 | | 15.38 | |
| CI | Cigna Corp | 188.6 | 180.8 | 181.8 | 2,485,500 | -4.4 | | 2.36 | |
| CIA | Citizens Inc | 6.110 | 5.690 | 6.010 | 98,200 | 0.420 | | 7.51 | |
| CIB | Bancolombia S.A. | 29.88 | 27.62 | 27.92 | 469,200 | 0.99 | | 3.68 | |
| CIEN | Ciena Corp | 46.95 | 45.22 | 45.65 | 2,790,600 | -0.51 | | 1.10 | |
| CIF | Colonial Intermediate High | 2.500 | 2.200 | 2.300 | 260,000 | 0.170 | | 7.98 | |
| CIG | Comp En DE MN Cemig ADR | 1.860 | 1.760 | 1.820 | 6,984,600 | 0.130 | | 7.69 | |
| CIG.C | Comp En DE MN Cemig ADR Cl C | 1.919 | 1.800 | 1.919 | 400 | 0.119 | | 6.62 | |
| CII | Blackrock Capital and Income Strategies | 14.16 | 13.75 | 13.85 | 165,400 | 0.24 | | 1.76 | |
| CIM | Chimera Investment Corp | 8.090 | 7.410 | 7.690 | 15,005,100 | 0.580 | | 8.16 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 20.52 | 17.48 | 18.14 | 65,600 | 1.08 | | 6.30 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 19.70 | 17.17 | 17.37 | 169,800 | 0.62 | | 3.70 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 18.70 | 17.03 | 17.50 | 89,200 | 1.30 | | 8.02 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 19.30 | 17.15 | 17.50 | 72,600 | 0.74 | | 4.42 | |
| CINR | Ciner Resources LP | 12.00 | 10.56 | 11.81 | 19,500 | 1.29 | | 12.26 | |
| CIO | City Office REIT Inc | 8.380 | 7.445 | 8.250 | 2,082,300 | 0.940 | | 12.86 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 21.50 | 20.10 | 20.75 | 17,800 | 0.75 | | 3.75 | |
| CIR | Circor International | 12.90 | 11.74 | 12.08 | 169,500 | 0.69 | | 6.06 | |
| CIT | Cit Group Inc | 22.63 | 20.69 | 21.82 | 3,798,100 | 2.67 | | 13.94 | |
| CIT-B | Cit Group Inc 5.625% Prf Perpetual USD | 21.41 | 17.36 | 21.41 | 72,000 | 4.38 | | 25.72 | |
| CKH | Seacor Smit Inc | 28.97 | 27.21 | 28.39 | 107,200 | 1.32 | | 4.88 | |
| CL | Colgate-Palmolive Company | 71.47 | 69.76 | 69.91 | 3,582,400 | -0.31 | | 0.44 | |
| CLB | Core Laboratories N.V. | 12.63 | 10.58 | 11.67 | 2,412,700 | 0.64 | | 5.80 | |
| CLDR | Cloudera Inc | 8.805 | 8.220 | 8.340 | 4,150,100 | -0.040 | | 0.48 | |
| CLDT | Chatham Lodging Trust [Reit] | 7.780 | 6.614 | 7.240 | 665,000 | 0.930 | | 14.74 | |
| CLF | Cleveland-Cliffs Inc | 4.840 | 4.510 | 4.620 | 16,825,200 | 0.280 | | 6.45 | |
| CLGX | Corelogic | 39.68 | 37.75 | 38.64 | 1,610,200 | 1.83 | | 4.97 | |
| CLH | Clean Harbors | 57.95 | 54.18 | 56.58 | 445,600 | 4.07 | | 7.75 | |
| CLI | Mack-Cali Realty Corp | 17.24 | 16.31 | 17.05 | 1,068,700 | 0.99 | | 6.16 | |
| CLN-G | Colony Cap Inc [Clny/Pg] | 17.00 | 14.94 | 16.90 | 18,700 | 3.90 | | 30.00 | |
| CLN-H | Colony Cap Inc [Clny/Ph] | 15.63 | 11.42 | 15.31 | 372,000 | 4.25 | | 38.38 | |
| CLN-I | Colony Cap Inc [Clny/Pi] | 15.86 | 11.74 | 15.84 | 111,800 | 4.43 | | 38.83 | |
| CLN-J | Colony Cap Inc [Clny/Pj] | 15.57 | 12.00 | 15.45 | 210,800 | 4.15 | | 36.73 | |
| CLNC | Colony Northstar Credit Real Estate Inc | 5.350 | 4.210 | 5.060 | 1,380,900 | 1.190 | | 30.75 | |
| CLNY | Colony Capital Inc | 2.350 | 1.870 | 2.330 | 12,655,000 | 0.600 | | 34.68 | |
| CLPR | Clipper Realty Inc | 5.700 | 5.300 | 5.550 | 143,500 | 0.500 | | 9.90 | |
| CLR | Continental Resources | 14.96 | 11.05 | 12.19 | 20,298,600 | -0.18 | | 1.46 | |
| CLS | Celestica Inc | 4.275 | 4.040 | 4.170 | 471,100 | 0.250 | | 6.38 | |
| CLW | Clearwater Paper Corp | 21.82 | 20.50 | 21.01 | 149,500 | 0.91 | | 4.53 | |
| CLX | Clorox Company | 186.8 | 178.5 | 184.2 | 2,114,500 | 3.2 | | 1.75 | |
| CM | Canadian Imperial Bank of Commerce | 62.75 | 60.55 | 61.62 | 761,700 | 0.95 | | 1.57 | |
| CMA | Comerica Inc | 37.01 | 33.77 | 34.75 | 4,557,300 | 1.73 | | 5.24 | |
| CMC | Commercial Metals Company | 17.66 | 16.71 | 16.90 | 2,216,300 | 0.59 | | 3.62 | |
| CMCM | Cheetah Mobile Inc | 2.190 | 2.040 | 2.100 | 269,800 | -0.050 | | 2.33 | |
| CMD | Cantel Medical | 38.72 | 34.64 | 38.30 | 532,100 | 4.35 | | 12.81 | |
| CMG | Chipotle Mexican Grill | 789.0 | 732.0 | 771.0 | 1,026,600 | 45.9 | | 6.33 | |
| CMI | Cummins Inc | 154.3 | 148.8 | 150.7 | 1,133,500 | 1.1 | | 0.76 | |
| CMO | Capstead Mortgage Corp | 5.390 | 4.690 | 5.060 | 2,866,400 | 0.410 | | 8.82 | |
| CMO-E | Capstead Mtge.Corp [Cmo/Pe] | 23.30 | 21.02 | 22.00 | 91,500 | 0.65 | | 3.04 | |
| CMP | Compass Minerals Intl Inc | 45.28 | 42.87 | 44.96 | 461,800 | 3.21 | | 7.69 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 18.35 | 17.04 | 18.35 | 17,600 | 0.90 | | 5.16 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 19.39 | 18.70 | 19.34 | 21,900 | 0.97 | | 5.28 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 19.80 | 18.83 | 19.68 | 29,200 | 1.12 | | 6.01 | |
| CMR-E | Costamare Inc [Cmre/Pe] | 20.71 | 19.04 | 19.73 | 31,800 | 0.90 | | 4.78 | |
| CMRE | Costamare Inc | 4.920 | 4.510 | 4.710 | 879,000 | 0.050 | | 1.07 | |
| CMS | Cms Energy Corp | 64.08 | 60.91 | 62.33 | 2,400,700 | 1.69 | | 2.79 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 107.0 | 106.0 | 106.0 | 300 | -0.5 | | 0.47 | |
| CMSA | Cms Energy Corp 5.625% Junior | 26.55 | 25.50 | 26.20 | 23,700 | 0.72 | | 2.83 | |
| CMSC | Cms Energy Corp | 26.87 | 26.38 | 26.75 | 15,100 | 0.58 | | 2.22 | |
| CMSD | Cms Energy Corp 5.875% Junior | 27.41 | 26.69 | 27.31 | 66,100 | 0.79 | | 2.96 | |
| CMU | Colonial Muni Income Trust | 4.030 | 3.900 | 4.000 | 111,500 | 0.160 | | 4.17 | |
| CNA | Cna Financial Corp | 34.22 | 32.47 | 33.74 | 287,100 | 1.36 | | 4.20 | |
| CNC | Centene Corp | 68.63 | 64.47 | 66.42 | 6,814,300 | 1.27 | | 1.95 | |
| CNF | Cnfinance Holdings Ltd ADR | 3.650 | 3.606 | 3.606 | 400 | -0.064 | | 1.74 | |
| CNHI | CNH Industrial N.V. | 6.840 | 6.490 | 6.540 | 1,069,500 | -0.150 | | 2.24 | |
| CNI | Canadian National Railway | 81.42 | 78.57 | 79.51 | 1,163,600 | -1.07 | | 1.33 | |
| CNK | Cinemark Holdings Inc | 12.99 | 11.69 | 12.50 | 9,341,000 | 1.15 | | 10.13 | |
| CNMD | C O N M E D Cp | 74.67 | 67.72 | 72.29 | 651,800 | 5.77 | | 8.67 | |
| CNNE | Cannae Holdings Inc | 33.60 | 31.73 | 33.60 | 486,200 | 2.06 | | 6.53 | |
| CNO | Cno Financial Group | 14.04 | 12.89 | 13.84 | 3,016,200 | 1.27 | | 10.10 | |
| CNP | Centerpoint Energy Inc | 18.24 | 17.20 | 17.81 | 10,495,700 | 0.99 | | 5.89 | |
| CNP-B | Centerpoint Energy Inc [Cnp/Pb] | 34.96 | 32.20 | 34.50 | 37,900 | 1.69 | | 5.15 | |
| CNQ | Canadian Natural Resources | 14.37 | 12.97 | 13.44 | 7,623,800 | -0.20 | | 1.47 | |
| CNR | Cornerstone Building Brands Inc | 5.130 | 4.550 | 4.690 | 671,100 | 0.140 | | 3.08 | |
| CNS | Cohn & Steers Inc | 52.38 | 46.18 | 52.09 | 348,400 | 5.48 | | 11.76 | |
| CNX | CNX Resources Corp | 9.890 | 8.670 | 9.270 | 5,557,700 | -0.020 | | 0.22 | |
| CNXM | CNX Midstream Partners LP | 9.890 | 8.860 | 9.570 | 1,001,400 | 0.740 | | 8.38 | |
| CO | Global Cord Blood Corp | 3.228 | 2.950 | 3.190 | 382,400 | 0.210 | | 7.05 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 20.12 | 19.09 | 19.60 | 16,700 | 0.69 | | 3.64 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 20.75 | 19.73 | 20.18 | 15,500 | 0.43 | | 2.18 | |
| COD-C | Compass Diversified Holdings 7.875% Prf | 20.68 | 19.00 | 20.05 | 55,400 | 1.06 | | 5.58 | |
| CODI | Compass Diversified Holdings | 16.24 | 15.20 | 16.04 | 333,000 | 0.97 | | 6.44 | |
| COE | China Online Education Group | 28.76 | 27.80 | 28.40 | 23,000 | 0.31 | | 1.10 | |
| COF | Capital One Financial Corp | 62.98 | 59.22 | 60.11 | 7,633,800 | 3.39 | | 5.98 | |
| COF-F | Capital One Financial Corp [Cof/Pf] | 25.60 | 24.51 | 25.35 | 95,700 | 0.62 | | 2.51 | |
| COF-G | Capital One Financial Corp [Cof/Pg] | 24.76 | 23.48 | 24.61 | 135,700 | 1.55 | | 6.72 | |
| COF-H | Capital One Financial Corp [Cof/Ph] | 25.82 | 24.95 | 25.74 | 155,500 | 1.11 | | 4.51 | |
| COF-I | Capital One Financial Corp Prf Perpetual | 23.57 | 22.00 | 23.31 | 779,500 | 2.01 | | 9.44 | |
| COF-J | Capital One Financial | 21.84 | 20.70 | 21.78 | 499,100 | 1.73 | | 8.63 | |
| COG | Cabot Oil & Gas Corp | 19.65 | 18.50 | 18.88 | 7,212,600 | -0.31 | | 1.62 | |
| COLD | Americold Realty Trust | 36.27 | 34.58 | 35.95 | 3,181,700 | 1.47 | | 4.26 | |
| COO | Cooper Companies | 300.3 | 289.3 | 296.6 | 429,800 | -0.9 | | 0.29 | |
| COP | Conocophillips | 37.98 | 33.29 | 34.73 | 14,200,200 | -0.95 | | 2.66 | |
| COR | Coresite Realty Corp | 122.0 | 115.9 | 120.8 | 484,900 | 4.5 | | 3.87 | |
| COR-Z | Corenergy Infrastructure TR IN [Corr/Pa] | 19.62 | 17.98 | 18.89 | 42,500 | 0.92 | | 5.12 | |
| CORR | Corenergy Infrastructure Trust Inc | 24.00 | 22.10 | 23.87 | 123,400 | 2.47 | | 11.54 | |
| COTY | Coty Inc | 6.350 | 5.970 | 6.020 | 7,429,200 | 0.140 | | 2.38 | |
| CP | Canadian Pacific Railway | 232.0 | 224.6 | 225.4 | 608,500 | -1.2 | | 0.55 | |
| CPA | Copa Holdings S.A. | 46.99 | 43.68 | 45.50 | 879,500 | 3.45 | | 8.20 | |
| CPAC | Cementos Pacasmayo S.A.A | 7.200 | 7.200 | 7.200 | 100 | 0.000 | | 0.00 | |
| CPB | Campbell Soup Company | 48.71 | 45.63 | 47.75 | 3,517,200 | 1.59 | | 3.44 | |
| CPE | Callon Petroleum Company | 0.5999 | 0.4750 | 0.5107 | 66,829,300 | 0.0214 | | 4.37 | |
| CPF | Central Pacific Financial Company | 16.91 | 15.24 | 16.84 | 210,700 | 2.11 | | 14.32 | |
| CPG | Crescent Pt Energy | 1.230 | 0.965 | 1.020 | 5,036,600 | -0.040 | | 3.77 | |
| CPK | Chesapeake Utilities Corp | 92.77 | 86.33 | 91.68 | 54,100 | 6.04 | | 7.05 | |
| CPLG | Corepoint Lodging Inc | 4.190 | 3.500 | 3.820 | 507,600 | 0.400 | | 11.70 | |
| CPRI | Capri Holdings Ltd | 15.42 | 13.19 | 13.38 | 9,963,000 | -0.41 | | 2.97 | |
| CPS | Cooper Std Hld Inc | 14.14 | 12.75 | 13.08 | 395,900 | 0.47 | | 3.73 | |
| CPT | Camden Property Trust | 91.08 | 87.64 | 89.09 | 766,200 | 3.39 | | 3.96 | |
| CR | Crane Company | 56.63 | 53.29 | 54.04 | 469,300 | 0.13 | | 0.24 | |
| CRC | California Resources Corp | 1.900 | 1.530 | 1.680 | 7,913,600 | 0.240 | | 16.67 | |
| CRD.A | Crawford Co. Cl A | 7.515 | 7.050 | 7.400 | 30,200 | 0.320 | | 4.52 | |
| CRD.B | Crawford Co. Cl B | 7.080 | 6.775 | 6.980 | 12,000 | 0.180 | | 2.65 | |
| CRH | CRH Plc | 30.09 | 29.14 | 29.97 | 973,900 | 2.38 | | 8.63 | |
| CRI | Carter's Inc | 82.48 | 76.56 | 77.61 | 675,100 | -1.03 | | 1.31 | |
| CRK | Comstock Resources | 7.030 | 6.180 | 6.300 | 519,300 | -0.600 | | 8.70 | |
| CRL | Charles River Laboratories Intl | 147.1 | 137.5 | 139.0 | 462,700 | -2.5 | | 1.75 | |
| CRM | Salesforce.com Inc | 156.1 | 151.7 | 154.6 | 7,094,500 | 3.4 | | 2.27 | |
| CRS | Carpenter Technology Corp | 23.64 | 22.24 | 22.83 | 663,100 | 1.04 | | 4.77 | |
| CRT | Cross Timbers Royalty Trust | 5.970 | 5.270 | 5.970 | 20,300 | 0.540 | | 9.94 | |
| CRY | Cryolife | 19.94 | 18.62 | 19.91 | 235,900 | 1.29 | | 6.93 | |
| CS | Credit Suisse Group | 8.990 | 8.700 | 8.870 | 4,602,300 | 0.400 | | 4.72 | |
| CSL | Carlisle Companies Inc | 130.0 | 126.7 | 126.7 | 320,000 | 1.2 | | 0.96 | |
| CSLT | Castlight Health Inc | 0.7500 | 0.6322 | 0.7500 | 733,900 | 0.0743 | | 11.00 | |
| CSPR | Casper Sleep Inc | 5.350 | 5.000 | 5.270 | 434,200 | 0.310 | | 6.25 | |
| CSTM | Constellium N.V. | 7.300 | 6.180 | 6.740 | 2,853,300 | 0.640 | | 10.49 | |
| CSU | Capital Senior Living Corp | 0.8797 | 0.6941 | 0.8248 | 730,200 | 0.1838 | | 28.67 | |
| CSV | Carriage Services | 15.88 | 15.26 | 15.72 | 164,800 | 0.64 | | 4.24 | |
| CTA-A | Du Pont[E.I.]De Nemours & Co. [Cta/Pa] | 77.09 | 76.64 | 77.09 | 700 | -0.01 | | 0.01 | |
| CTA-B | Du Pont[E.I.]De Nemours & Co. [Cta/Pb] | 96.41 | 93.00 | 95.35 | 1,700 | 2.47 | | 2.66 | |
| CTAA | Qwest Corp | 25.00 | 23.83 | 24.12 | 46,000 | 0.51 | | 2.16 | |
| CTB | Cooper Tire & Rubber Company | 22.39 | 20.76 | 21.55 | 535,200 | 1.06 | | 5.17 | |
| CTBB | Qwest Corp | 22.90 | 22.05 | 22.58 | 197,900 | 0.65 | | 2.96 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 23.60 | 22.98 | 23.49 | 119,000 | 0.62 | | 2.71 | |
| CTK | Cootek [Cayman] Inc | 7.150 | 6.500 | 7.000 | 81,600 | -0.200 | | 2.78 | |
| CTL | Centurylink | 10.90 | 9.91 | 10.65 | 15,495,100 | 0.82 | | 8.34 | |
| CTLT | Catalent Inc | 57.30 | 55.19 | 56.46 | 1,006,300 | 1.36 | | 2.47 | |
| CTR | Clearbridge Energy MLP Fund IN | 2.150 | 1.880 | 1.960 | 678,800 | -0.020 | | 1.01 | |
| CTRA | Contura Energy Inc | 4.250 | 3.620 | 4.000 | 423,300 | 0.410 | | 11.42 | |
| CTS | Cts Corp | 22.89 | 22.05 | 22.19 | 408,100 | -0.25 | | 1.11 | |
| CTST | Canntrust Holdings Inc | 0.7000 | 0.6200 | 0.6380 | 1,175,700 | -0.0640 | | 9.12 | |
| CTT | Catchmark Timber Trust Inc | 7.620 | 6.890 | 7.600 | 344,200 | 0.940 | | 14.11 | |
| CTV | Qwest Corp | 24.21 | 23.00 | 23.34 | 62,600 | 0.34 | | 1.47 | |
| CTVA | Corteva Inc | 28.07 | 26.20 | 27.93 | 6,076,900 | 1.88 | | 7.22 | |
| CTY | Qwest Corp | 22.57 | 21.71 | 22.00 | 102,500 | 0.54 | | 2.52 | |
| CTZ | Qwest Corp 6.625% Notes | 23.17 | 22.42 | 22.75 | 61,700 | 0.60 | | 2.71 | |
| CUB | Cubic Corp | 44.85 | 42.13 | 44.00 | 406,500 | 3.00 | | 7.32 | |
| CUB-C | Customers Bancorp Inc [Cubi/Pc] | 23.14 | 21.25 | 22.75 | 26,500 | 1.84 | | 8.80 | |
| CUB-D | Customers Bancorp Inc [Cubi/Pd] | 23.06 | 20.99 | 23.02 | 12,600 | 2.03 | | 9.65 | |
| CUB-E | Customers Bancorp Inc [Cubi/Pe] | 23.50 | 21.89 | 23.00 | 6,800 | 1.01 | | 4.59 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 21.30 | 19.05 | 19.98 | 33,700 | 0.68 | | 3.52 | |
| CUBB | Customers Bancorp Inc 5.375% | 21.00 | 20.15 | 20.98 | 4,000 | 1.48 | | 7.57 | |
| CUBE | Cubesmart | 28.34 | 27.01 | 27.70 | 2,393,400 | 1.03 | | 3.86 | |
| CUBI | Customers Bancorp | 11.37 | 10.24 | 11.37 | 413,000 | 1.41 | | 14.16 | |
| CUK | Carnival Plc ADR | 12.55 | 11.08 | 11.54 | 3,835,300 | 0.39 | | 3.50 | |
| CULP | Culp Inc | 7.450 | 6.980 | 7.030 | 90,700 | -0.020 | | 0.28 | |
| CURO | Curo Group Holdings Corp | 6.430 | 5.610 | 6.260 | 674,700 | 0.710 | | 12.79 | |
| CUZ | Cousins Properties Inc | 33.50 | 31.91 | 32.91 | 1,661,700 | 1.14 | | 3.59 | |
| CVA | Covanta Holding Corp | 8.680 | 8.062 | 8.630 | 1,661,800 | 0.730 | | 9.24 | |
| CVE | Cenovus Energy Inc | 3.110 | 2.625 | 2.760 | 20,394,000 | -0.190 | | 6.44 | |
| CVEO | Civeo Corp | 0.4280 | 0.3928 | 0.4099 | 2,195,000 | 0.0134 | | 3.38 | |
| CVI | Cvr Energy Inc | 20.13 | 17.67 | 18.03 | 1,196,400 | -0.80 | | 4.25 | |
| CVIA | Covia Holdings Corp | 0.5107 | 0.4100 | 0.4837 | 1,052,000 | 0.0739 | | 18.03 | |
| CVNA | Carvana Co. Cl A | 70.83 | 60.01 | 61.35 | 6,568,800 | 2.87 | | 4.91 | |
| CVS | CVS Corp | 61.45 | 59.32 | 60.47 | 9,169,400 | 1.06 | | 1.78 | |
| CVX | Chevron Corp | 89.91 | 81.52 | 84.31 | 17,048,500 | -1.67 | | 1.94 | |
| CW | Curtiss-Wright Corp | 102.8 | 98.3 | 101.0 | 313,900 | 3.3 | | 3.40 | |
| CWE.A | Clearway Energy Inc Cl A | 18.97 | 18.15 | 18.61 | 239,100 | 0.67 | | 3.73 | |
| CWEN | Clearway Energy Inc Cl C | 20.50 | 19.41 | 20.03 | 1,060,100 | 0.79 | | 4.11 | |
| CWH | Camping World Holdings Inc | 7.490 | 6.740 | 7.220 | 2,711,800 | 0.660 | | 10.06 | |
| CWK | Cushman & Wakefield Plc | 12.35 | 10.33 | 12.21 | 1,296,600 | 0.42 | | 3.56 | |
| CWT | California Water Service Group Holding | 54.18 | 50.57 | 54.05 | 181,600 | 3.54 | | 7.01 | |
| CX | Cemex S.A.B. DE C.V. | 2.400 | 2.180 | 2.250 | 8,200,200 | 0.130 | | 6.13 | |
| CXE | Colonial High Income Muni Trust | 4.530 | 4.360 | 4.440 | 180,800 | 0.120 | | 2.78 | |
| CXH | Colonial Investment Grade Muni Trust | 9.500 | 8.970 | 9.230 | 48,800 | 0.390 | | 4.41 | |
| CXO | Concho Resources Inc | 55.42 | 49.22 | 52.74 | 3,320,800 | 0.61 | | 1.17 | |
| CXP | Columbia Property Trust Inc | 14.69 | 13.59 | 14.27 | 1,004,500 | 0.73 | | 5.39 | |
| CXW | Corecivic Inc | 11.44 | 10.79 | 11.26 | 1,396,600 | 0.92 | | 8.90 | |
| CYD | China Yuchai International | 11.92 | 11.38 | 11.65 | 74,200 | 0.32 | | 2.82 | |
| CYH | Community Health Systems | 4.230 | 3.710 | 3.860 | 3,812,300 | 0.220 | | 6.04 | |
| CZZ | Cosan Ltd | 12.64 | 11.33 | 11.47 | 1,073,200 | -0.54 | | 4.50 | |