| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 77.96 | 76.15 | 76.44 | 14,020,000 | -1.78 |  | 2.28 |   |
| C-J | Citigroup Inc [C/Pj] | 29.36 | 29.00 | 29.07 | 93,800 | -0.29 | | 0.99 | |
| C-K | Citigroup Inc [C/Pk] | 28.88 | 28.56 | 28.56 | 82,800 | -0.29 | | 1.01 | |
| C-N | Citigroup Cap XiII [C/Pn] | 28.80 | 28.72 | 28.78 | 92,800 | -0.04 | | 0.14 | |
| C-S | Citigroup Inc [C/Ps] | 26.04 | 25.99 | 26.02 | 67,700 | -0.02 | | 0.08 | |
| CAAP | Corporacion America Airports Sa | 5.230 | 5.165 | 5.200 | 127,500 | -0.030 | | 0.57 | |
| CABO | Cable One Inc | 1,777 | 1,750 | 1,757 | 36,100 | -13 | | 0.72 | |
| CACI | Caci International | 276.0 | 271.9 | 273.1 | 129,400 | -4.6 | | 1.67 | |
| CADE | Cadence Bancorp Cl A | 16.90 | 16.44 | 16.65 | 860,900 | -0.38 | | 2.23 | |
| CAE | Cae Inc | 30.42 | 30.12 | 30.20 | 414,800 | -0.19 | | 0.63 | |
| CAF | Morgan Stanley China A Share Fund Inc | 20.95 | 20.71 | 20.71 | 95,500 | -0.05 | | 0.24 | |
| CAG | Conagra Brands Inc | 30.11 | 29.37 | 29.59 | 3,031,200 | -0.29 | | 0.97 | |
| CAH | Cardinal Health | 60.39 | 59.50 | 59.72 | 2,275,300 | -0.70 | | 1.16 | |
| CAI | Cai International | 28.64 | 28.00 | 28.43 | 55,400 | -0.24 | | 0.84 | |
| CAI-A | Cai International Inc [Cai/Pa] | 27.40 | 27.10 | 27.20 | 7,100 | -0.20 | | 0.73 | |
| CAI-B | Cai International Inc [Cai/Pb] | 27.24 | 26.89 | 26.89 | 12,900 | -0.13 | | 0.48 | |
| CAJ | Canon Inc | 24.85 | 24.62 | 24.67 | 229,600 | -0.33 | | 1.32 | |
| CAL | Caleres Inc | 14.22 | 12.99 | 13.12 | 448,200 | -1.10 | | 7.74 | |
| CALX | Calix Inc | 10.48 | 10.19 | 10.39 | 379,400 | -0.12 | | 1.14 | |
| CANG | Cango Inc ADR | 7.830 | 7.530 | 7.530 | 12,100 | -0.380 | | 4.80 | |
| CAPL | Crossamerica Partners LP | 19.35 | 18.87 | 19.35 | 42,400 | 0.13 |  | 0.68 | |
| CARS | Cars.com Inc | 12.41 | 11.46 | 12.02 | 1,331,100 | 0.18 | | 1.52 | |
| CAT | Caterpillar Inc | 137.4 | 135.1 | 137.2 | 2,855,800 | 0.3 | | 0.20 | |
| CATO | Cato Corp | 17.32 | 17.02 | 17.10 | 87,400 | -0.18 | | 1.04 | |
| CB | Chubb Ltd | 164.0 | 162.7 | 163.8 | 1,267,900 | 0.6 | | 0.37 | |
| CBB | Cincinnati Bell Inc | 12.70 | 12.56 | 12.62 | 307,600 | 0.01 | | 0.08 | |
| CBB-B | Cincinnati Bell Inc [Cbb/Pb] | 49.75 | 49.00 | 49.30 | 9,400 | -0.30 | | 0.60 | |
| CBD | Companhia Brasileira DE Distribuicao | 18.50 | 18.13 | 18.22 | 343,700 | -0.22 | | 1.19 | |
| CBH | Allianzgi Convertible Income 2024 Target | 9.960 | 9.880 | 9.960 | 10,400 | 0.090 | | 0.91 | |
| CBL | Cbl & Associates Properties | 0.5500 | 0.5210 | 0.5300 | 2,324,400 | -0.0168 | | 3.07 | |
| CBL-D | Cbl & Assoc Pptys Inc [Cbl/Pd] | 3.190 | 3.010 | 3.040 | 94,800 | -0.150 | | 4.70 | |
| CBL-E | Cbl & Assoc Pptys Inc [Cbl/Pe] | 2.950 | 2.730 | 2.770 | 58,400 | -0.040 | | 1.42 | |
| CBPX | Continental Building Products | 37.00 | 36.99 | 36.99 | 1,052,300 | 0.00 |  | 0.00 | |
| CBRE | CBRE Group Inc | 63.70 | 62.39 | 62.73 | 1,059,000 | -0.97 | | 1.52 | |
| CBT | Cabot Corp | 43.33 | 42.54 | 42.97 | 250,100 | -0.33 | | 0.76 | |
| CBU | Community Bank System | 68.78 | 68.03 | 68.39 | 172,600 | -0.61 | | 0.88 | |
| CBZ | Cbiz Inc | 28.29 | 27.47 | 27.81 | 321,900 | 0.31 | | 1.13 | |
| CC | Chemours Company | 19.69 | 19.07 | 19.44 | 3,040,200 | -0.26 | | 1.32 | |
| CCA.U | Citic Capital Acquisition Corp [Ccac.U] | 10.23 | 10.22 | 10.22 | 3,900 | -0.03 | | 0.29 | |
| CCC | Clarivate Analytics Plc | 23.34 | 22.70 | 22.92 | 2,496,800 | -0.20 | | 0.87 | |
| CCEP | Coca Cola European Partners | 57.11 | 55.85 | 56.67 | 1,306,500 | 0.76 | | 1.36 | |
| CCH | Collier Creek Holdings Cl A | 10.80 | 10.70 | 10.75 | 262,500 | 0.00 | | 0.00 | |
| CCH.U | Collier Creek Holdings | 11.75 | 11.75 | 11.75 | 100 | 0.10 | | 0.86 | |
| CCH.W | Collier Creek Holdings WT [Cch/W] | 2.000 | 2.000 | 2.000 | 48,100 | 0.000 | | 0.00 | |
| CCI | Crown Castle International Corp | 168.8 | 165.9 | 168.1 | 3,006,000 | 1.1 | | 0.64 | |
| CCI-A | Crown Castle Intl Corp [Cci/Pa] | 1,491 | 1,480 | 1,488 | 7,000 | 10 | | 0.65 | |
| CCJ | Cameco Corp | 9.080 | 8.885 | 9.040 | 1,922,000 | -0.030 | | 0.33 | |
| CCK | Crown Cork & Seal Company | 79.43 | 78.24 | 79.19 | 640,100 | 0.30 | | 0.38 | |
| CCL | Carnival Corp | 42.19 | 41.65 | 41.69 | 8,009,800 | -0.81 | | 1.91 | |
| CCM | Concord Medical Services | 2.591 | 2.571 | 2.591 | 400 | -0.009 | | 0.34 | |
| CCO | Clear Channel Outdoor Holdings | 2.630 | 2.540 | 2.590 | 1,078,600 | -0.010 | | 0.38 | |
| CCR | Consol Coal Resources LP | 7.906 | 7.600 | 7.620 | 59,300 | -0.280 | | 3.54 | |
| CCS | Century Communities Inc | 39.31 | 38.29 | 38.30 | 635,000 | -0.51 | | 1.31 | |
| CCU | Compania Cervecerias Unidas S.A. | 17.40 | 17.11 | 17.28 | 331,600 | -0.11 | | 0.63 | |
| CCX | Churchill Capital Corp II | 11.00 | 10.83 | 10.83 | 406,900 | -0.07 | | 0.60 | |
| CCX.U | Churchill Capital Corp II | 10.54 | 10.52 | 10.52 | 715,100 | 0.00 | | 0.00 | |
| CCX.W | Churchill Cap Corp II WT [Ccx/W] | 2.431 | 2.384 | 2.431 | 1,200 | -0.070 | | 2.78 | |
| CCZ | Comcast Corp | 60.50 | 60.50 | 60.50 | 100 | 1.51 | | 2.56 | |
| CDAY | Ceridian Hcm Holding Inc | 75.05 | 73.62 | 74.95 | 1,189,000 | -0.25 | | 0.33 | |
| CDE | Coeur Mining Inc | 6.390 | 5.300 | 5.520 | 13,894,500 | -0.780 | | 12.38 | |
| CDR | Cedar Shopping Centers Inc | 2.860 | 2.760 | 2.830 | 163,700 | 0.050 | | 1.80 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 25.40 | 25.40 | 25.40 | 200 | 0.18 | | 0.71 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 24.52 | 24.25 | 24.25 | 5,700 | 0.04 | | 0.17 | |
| CE | Celanese Corp | 108.3 | 107.2 | 108.0 | 652,200 | -0.9 | | 0.84 | |
| CEA | China Eastern Airlines Corp Ltd | 24.14 | 23.60 | 23.74 | 79,400 | -0.96 | | 3.89 | |
| CEE | Central Europe and Russia Fund | 27.49 | 27.42 | 27.49 | 500 | -0.01 | | 0.03 | |
| CEIX | Consol Energy Inc | 6.130 | 5.710 | 5.880 | 696,000 | -0.160 | | 2.65 | |
| CEL | Cellcom Israel | 4.170 | 4.090 | 4.100 | 15,800 | -0.060 | | 1.44 | |
| CEL.P | Bristol Myers Squibb CO [Celg/R] | 0.7052 | 0.7000 | 0.7035 | 5,300 | -0.0265 | | 3.63 | |
| CELP | Cypress Energy Partners LP | 8.081 | 7.910 | 7.920 | 25,800 | -0.140 | | 1.74 | |
| CEM | Clearbridge Energy MLP Fund Inc | 10.69 | 10.43 | 10.49 | 183,100 | -0.20 | | 1.87 | |
| CEN | Center Coast MLP & Infrastructure | 5.860 | 5.660 | 5.740 | 1,095,100 | -0.130 | | 2.21 | |
| CEO | Cnooc Ltd | 157.6 | 155.7 | 155.7 | 159,200 | -2.5 | | 1.55 | |
| CEPU | Central Puerto S.A. ADR | 3.580 | 3.440 | 3.450 | 124,600 | -0.110 | | 3.09 | |
| CEQ.P | Crestwood Equity Partners LP [Ceqp/P] | 9.220 | 9.170 | 9.187 | 140,100 | -0.003 | | 0.03 | |
| CEQP | Crestwood Equity Partners LP | 26.85 | 26.41 | 26.66 | 344,200 | 0.03 | | 0.11 | |
| CF | Cf Industries Holdings | 40.18 | 39.32 | 39.35 | 2,065,700 | -0.13 | | 0.33 | |
| CFG | Citizens Financial Group Inc/Ri | 38.49 | 37.43 | 37.61 | 3,261,100 | -1.17 | | 3.02 | |
| CFG-D | RBS Citizens Finl Group Inc [Cfg/Pd] | 27.96 | 27.79 | 27.79 | 60,100 | -0.10 | | 0.36 | |
| CFG-E | Citizens Financial Group Inc Prf | 25.58 | 25.44 | 25.55 | 127,200 | -0.07 | | 0.28 | |
| CFR | Cullen/Frost Bankers | 93.85 | 92.81 | 93.00 | 248,100 | -1.38 | | 1.46 | |
| CFR-A | Cullen Frost Bankers [Cfr/Pa] | 25.31 | 25.29 | 25.30 | 12,700 | 0.01 | | 0.04 | |
| CFX | Colfax Corp | 39.30 | 37.38 | 38.90 | 2,810,500 | 2.25 | | 6.14 | |
| CFXA | Colfax Corp Tangible Equity Unit | 166.8 | 160.0 | 164.4 | 40,000 | 6.6 | | 4.17 | |
| CGA | China Green Agriculture | 2.893 | 2.790 | 2.820 | 11,500 | -0.010 | | 0.35 | |
| CGC | Canopy Growth Corp | 22.41 | 21.78 | 21.88 | 4,845,800 | -0.43 | | 1.93 | |
| CHA | China Telecom Corp Ltd | 41.01 | 40.52 | 40.75 | 74,000 | 0.15 | | 0.37 | |
| CHAP | Chaparral Energy Inc | 0.8500 | 0.7700 | 0.7877 | 103,900 | -0.0173 | | 2.15 | |
| CHCT | Community Healthcare Trust Inc | 51.90 | 51.15 | 51.70 | 157,300 | 0.59 | | 1.15 | |
| CHD | Church & Dwight Company | 76.87 | 76.06 | 76.61 | 953,600 | 0.30 | | 0.39 | |
| CHE | Chemed Inc | 490.7 | 485.1 | 485.6 | 120,100 | -1.7 | | 0.35 | |
| CHGG | Chegg Inc | 40.49 | 39.48 | 40.03 | 1,013,800 | -0.54 | | 1.33 | |
| CHH | Choice Hotels International | 107.8 | 105.2 | 107.4 | 1,049,400 | 0.7 | | 0.61 | |
| CHK | Chesapeake Energy Corp | 0.4710 | 0.4450 | 0.4480 | 43,117,600 | -0.0306 | | 6.39 | |
| CHK-D | Chesapeake Energy Corp [Chk/Pd] | 20.24 | 19.10 | 20.23 | 14,600 | 0.57 | | 2.91 | |
| CHKR | Chesapeake Granite Wash Trust | 0.7218 | 0.6627 | 0.6636 | 79,000 | -0.0305 | | 4.39 | |
| CHL | China Mobile [Hong Kong] Ltd | 42.74 | 42.43 | 42.50 | 847,600 | -0.36 | | 0.84 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 26.08 | 25.96 | 26.08 | 1,200 | -0.01 | | 0.04 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 26.60 | 26.54 | 26.54 | 3,800 | -0.03 | | 0.10 | |
| CHMI | Cherry Hill Mortgage Investmen | 16.34 | 16.06 | 16.10 | 142,100 | -0.21 | | 1.29 | |
| CHN | China Fund | 21.48 | 21.40 | 21.42 | 8,300 | -0.01 | | 0.05 | |
| CHRA | Charah Solutions Inc | 2.170 | 2.080 | 2.090 | 8,700 | -0.030 | | 1.42 | |
| CHS | Chico's Fas | 4.230 | 4.050 | 4.120 | 2,063,900 | -0.110 | | 2.60 | |
| CHT | Chunghwa Telecom Co. Ltd | 36.17 | 35.94 | 35.95 | 51,500 | -0.10 | | 0.28 | |
| CHU | China Unicom [Hong Kong] Ltd | 8.630 | 8.560 | 8.570 | 269,600 | -0.040 | | 0.46 | |
| CHWY | Chewy Inc | 32.37 | 29.85 | 30.40 | 5,858,600 | 1.16 | | 3.97 | |
| CI | Cigna Corp | 219.8 | 216.8 | 217.2 | 1,469,800 | -3.2 | | 1.46 | |
| CIA | Citizens Inc | 6.420 | 6.250 | 6.320 | 47,600 | 0.000 | | 0.00 | |
| CIB | Bancolombia S.A. | 52.82 | 47.87 | 50.21 | 1,954,800 | -4.19 | | 7.70 | |
| CIEN | Ciena Corp | 44.44 | 43.45 | 43.89 | 2,082,100 | -0.58 | | 1.30 | |
| CIF | Colonial Intermediate High | 2.950 | 2.920 | 2.935 | 23,500 | 0.005 | | 0.16 | |
| CIG | Comp En DE MN Cemig ADR | 3.370 | 3.260 | 3.340 | 3,094,000 | 0.040 | | 1.21 | |
| CIG.C | Comp En DE MN Cemig ADR Cl C | 3.660 | 3.640 | 3.660 | 300 | -0.100 | | 2.66 | |
| CII | Blackrock Capital and Income Strategies | 17.61 | 17.51 | 17.57 | 96,500 | -0.09 | | 0.51 | |
| CIM | Chimera Investment Corp | 22.96 | 22.50 | 22.52 | 2,845,400 | -0.46 | | 2.00 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 27.20 | 27.08 | 27.13 | 10,500 | -0.08 | | 0.28 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 27.24 | 26.95 | 26.97 | 24,200 | -0.25 | | 0.92 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 26.48 | 26.34 | 26.34 | 15,000 | -0.05 | | 0.19 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 26.69 | 26.55 | 26.55 | 7,800 | -0.13 | | 0.49 | |
| CINR | Ciner Resources LP | 17.12 | 16.70 | 16.70 | 11,700 | -0.15 | | 0.89 | |
| CIO | City Office REIT Inc | 14.00 | 13.84 | 13.94 | 189,300 | 0.00 | | 0.00 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 26.33 | 26.18 | 26.20 | 23,400 | -0.01 | | 0.04 | |
| CIR | Circor International | 44.52 | 42.44 | 43.86 | 139,800 | 0.90 | | 2.09 | |
| CISN | Cision Ltd | 10.000 | 9.990 | 9.990 | 855,000 | -0.010 | | 0.10 | |
| CIT | Cit Group Inc | 47.62 | 46.64 | 47.00 | 767,200 | -0.94 | | 1.96 | |
| CIT-B | Cit Group Inc 5.625% Prf Perpetual USD | 26.31 | 26.16 | 26.21 | 38,800 | -0.05 | | 0.20 | |
| CKH | Seacor Smit Inc | 42.28 | 41.29 | 41.56 | 55,300 | -0.77 | | 1.82 | |
| CL | Colgate-Palmolive Company | 76.54 | 75.12 | 76.27 | 5,341,500 | 1.11 | | 1.48 | |
| CLB | Core Laboratories N.V. | 32.53 | 30.63 | 31.20 | 734,300 | -1.48 | | 4.53 | |
| CLDR | Cloudera Inc | 11.12 | 10.77 | 10.85 | 3,057,500 | -0.21 | | 1.90 | |
| CLDT | Chatham Lodging Trust [Reit] | 17.17 | 16.88 | 16.97 | 345,400 | 0.12 | | 0.71 | |
| CLF | Cleveland-Cliffs Inc | 7.220 | 7.050 | 7.090 | 7,191,100 | -0.100 | | 1.39 | |
| CLGX | Corelogic | 51.56 | 50.83 | 51.27 | 595,200 | -0.23 | | 0.45 | |
| CLH | Clean Harbors | 88.06 | 86.93 | 87.47 | 240,000 | -0.90 | | 1.02 | |
| CLI | Mack-Cali Realty Corp | 21.58 | 21.10 | 21.48 | 3,077,400 | -0.12 | | 0.56 | |
| CLN-G | Colony Cap Inc [Clny/Pg] | 25.31 | 25.26 | 25.29 | 600 | 0.01 | | 0.02 | |
| CLN-H | Colony Cap Inc [Clny/Ph] | 24.50 | 24.40 | 24.40 | 9,800 | -0.10 | | 0.41 | |
| CLN-I | Colony Cap Inc [Clny/Pi] | 24.62 | 24.50 | 24.51 | 27,500 | -0.11 | | 0.45 | |
| CLN-J | Colony Cap Inc [Clny/Pj] | 24.47 | 24.40 | 24.41 | 44,200 | 0.01 | | 0.04 | |
| CLNC | Colony Northstar Credit Real Estate Inc | 13.97 | 13.52 | 13.92 | 727,500 | 0.34 | | 2.50 | |
| CLNY | Colony Capital Inc | 5.140 | 4.900 | 4.940 | 2,382,400 | -0.170 | | 3.33 | |
| CLPR | Clipper Realty Inc | 11.30 | 11.06 | 11.06 | 12,000 | 0.02 | | 0.18 | |
| CLR | Continental Resources | 25.62 | 24.84 | 25.30 | 2,215,700 | -0.45 | | 1.75 | |
| CLS | Celestica Inc | 7.800 | 7.570 | 7.590 | 249,100 | -0.240 | | 3.07 | |
| CLW | Clearwater Paper Corp | 29.40 | 28.42 | 29.11 | 94,200 | 0.37 | | 1.29 | |
| CLX | Clorox Company | 165.3 | 163.7 | 164.6 | 794,500 | 0.5 | | 0.29 | |
| CM | Canadian Imperial Bank of Commerce | 82.67 | 82.15 | 82.57 | 277,700 | 0.18 | | 0.22 | |
| CMA | Comerica Inc | 62.95 | 61.78 | 62.48 | 2,118,500 | -0.95 | | 1.50 | |
| CMC | Commercial Metals Company | 20.85 | 20.30 | 20.78 | 1,405,100 | 0.22 | | 1.07 | |
| CMCM | Cheetah Mobile Inc | 3.370 | 2.900 | 2.990 | 1,951,300 | -0.610 | | 16.94 | |
| CMD | Cantel Medical | 70.12 | 68.50 | 69.50 | 310,700 | -0.58 | | 0.83 | |
| CMG | Chipotle Mexican Grill | 929.8 | 915.9 | 920.1 | 302,500 | -7.5 | | 0.80 | |
| CMI | Cummins Inc | 167.5 | 163.6 | 167.5 | 1,139,700 | 0.3 | | 0.20 | |
| CMO | Capstead Mortgage Corp | 8.350 | 8.200 | 8.210 | 705,300 | -0.090 | | 1.08 | |
| CMO-E | Capstead Mtge.Corp [Cmo/Pe] | 25.53 | 25.42 | 25.50 | 25,000 | 0.08 | | 0.31 | |
| CMP | Compass Minerals Intl Inc | 63.39 | 62.50 | 62.84 | 243,300 | -0.14 | | 0.22 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 25.31 | 25.13 | 25.31 | 2,000 | -0.01 | | 0.04 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 25.19 | 25.13 | 25.16 | 4,600 | -0.01 | | 0.04 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 25.31 | 25.17 | 25.20 | 13,000 | -0.02 | | 0.08 | |
| CMR-E | Costamare Inc [Cmre/Pe] | 25.67 | 25.49 | 25.67 | 14,900 | 0.06 | | 0.23 | |
| CMRE | Costamare Inc | 7.470 | 7.040 | 7.090 | 850,900 | -0.390 | | 5.21 | |
| CMS | Cms Energy Corp | 69.17 | 68.45 | 68.45 | 2,028,200 | -0.14 | | 0.20 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 110.1 | 109.0 | 109.5 | 400 | -0.8 | | 0.73 | |
| CMSA | Cms Energy Corp 5.625% Junior | 27.26 | 27.12 | 27.17 | 14,300 | -0.07 | | 0.26 | |
| CMSC | Cms Energy Corp | 27.52 | 27.38 | 27.38 | 13,800 | -0.17 | | 0.62 | |
| CMSD | Cms Energy Corp 5.875% Junior | 27.54 | 27.42 | 27.43 | 85,200 | -0.01 | | 0.04 | |
| CMU | Colonial Muni Income Trust | 4.920 | 4.890 | 4.920 | 40,100 | 0.040 | | 0.82 | |
| CNA | Cna Financial Corp | 47.97 | 46.88 | 47.29 | 193,700 | -3.06 | | 6.08 | |
| CNC | Centene Corp | 65.92 | 64.84 | 65.49 | 3,098,800 | -0.24 | | 0.37 | |
| CNF | Cnfinance Holdings Ltd ADR | 4.680 | 4.410 | 4.460 | 2,700 | -0.065 | | 1.44 | |
| CNHI | CNH Industrial N.V. | 9.570 | 9.460 | 9.500 | 2,285,700 | -0.080 | | 0.84 | |
| CNI | Canadian National Railway | 94.05 | 92.97 | 93.61 | 704,000 | -0.03 | | 0.03 | |
| CNK | Cinemark Holdings Inc | 31.85 | 28.46 | 29.14 | 7,465,700 | -3.53 | | 10.81 | |
| CNMD | C O N M E D Cp | 104.0 | 102.7 | 103.6 | 176,500 | -0.3 | | 0.31 | |
| CNNE | Cannae Holdings Inc | 44.87 | 41.13 | 42.05 | 572,500 | -0.38 | | 0.90 | |
| CNO | Cno Financial Group | 19.44 | 19.05 | 19.27 | 965,800 | -0.28 | | 1.43 | |
| CNP | Centerpoint Energy Inc | 25.78 | 25.23 | 25.27 | 13,501,800 | -0.45 | | 1.75 | |
| CNP-B | Centerpoint Energy Inc [Cnp/Pb] | 46.80 | 46.11 | 46.19 | 189,500 | -0.56 | | 1.20 | |
| CNQ | Canadian Natural Resources | 30.35 | 29.95 | 30.09 | 1,538,900 | -0.34 | | 1.12 | |
| CNR | Cornerstone Building Brands Inc | 9.300 | 8.910 | 9.240 | 371,200 | 0.200 | | 2.21 | |
| CNS | Cohn & Steers Inc | 77.37 | 76.25 | 76.96 | 196,700 | -0.11 | | 0.14 | |
| CNX | CNX Resources Corp | 6.790 | 6.440 | 6.660 | 3,967,600 | 0.000 | | 0.00 | |
| CNXM | CNX Midstream Partners LP | 13.52 | 13.21 | 13.35 | 700,000 | -0.22 | | 1.62 | |
| CO | Global Cord Blood Corp | 4.450 | 4.300 | 4.440 | 69,600 | 0.120 | | 2.78 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 25.61 | 25.00 | 25.10 | 38,900 | -0.58 | | 2.26 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 26.17 | 25.77 | 25.78 | 28,100 | -0.32 | | 1.21 | |
| COD-C | Compass Diversified Holdings 7.875% Prf | 25.69 | 25.50 | 25.55 | 16,600 | -0.11 | | 0.43 | |
| CODI | Compass Diversified Holdings | 22.76 | 21.10 | 21.46 | 571,100 | -1.45 | | 6.33 | |
| COE | China Online Education Group | 24.16 | 22.75 | 23.17 | 68,700 | -0.98 | | 4.06 | |
| COF | Capital One Financial Corp | 102.8 | 100.7 | 101.2 | 2,764,500 | -2.4 | | 2.31 | |
| COF-F | Capital One Financial Corp [Cof/Pf] | 25.87 | 25.81 | 25.83 | 19,200 | -0.02 | | 0.08 | |
| COF-G | Capital One Financial Corp [Cof/Pg] | 25.66 | 25.53 | 25.63 | 48,900 | 0.00 | | 0.00 | |
| COF-H | Capital One Financial Corp [Cof/Ph] | 26.77 | 26.46 | 26.56 | 49,300 | -0.17 | | 0.64 | |
| COF-I | Capital One Financial Corp Prf Perpetual | 25.58 | 25.48 | 25.49 | 104,900 | -0.06 | | 0.22 | |
| COF-J | Capital One Financial | 25.05 | 24.99 | 25.02 | 962,500 | 0.01 | | 0.04 | |
| COF-P | Capital One Financial Corp [Cof/Pp] | 25.00 | 24.98 | 24.98 | 49,900 | -0.01 | | 0.04 | |
| COG | Cabot Oil & Gas Corp | 15.16 | 14.42 | 14.89 | 10,076,400 | -0.46 | | 3.00 | |
| COLD | Americold Realty Trust | 35.34 | 33.96 | 34.81 | 5,070,700 | -2.54 | | 6.80 | |
| COO | Cooper Companies | 357.6 | 353.9 | 355.7 | 159,800 | 0.8 | | 0.24 | |
| COP | Conocophillips | 58.61 | 57.77 | 58.44 | 5,216,400 | -0.44 | | 0.75 | |
| COR | Coresite Realty Corp | 116.1 | 114.5 | 115.5 | 725,200 | 0.1 | | 0.10 | |
| COR-Z | Corenergy Infrastructure TR IN [Corr/Pa] | 25.28 | 25.23 | 25.25 | 4,400 | 0.00 | | 0.00 | |
| CORR | Corenergy Infrastructure Trust Inc | 45.62 | 44.91 | 45.04 | 57,800 | -0.43 | | 0.95 | |
| COT | Cott Corp | 15.90 | 15.46 | 15.88 | 2,297,600 | 0.10 | | 0.63 | |
| COTY | Coty Inc | 11.39 | 11.17 | 11.24 | 2,964,000 | -0.18 | | 1.58 | |
| CP | Canadian Pacific Railway | 269.4 | 265.4 | 265.6 | 384,200 | -4.5 | | 1.65 | |
| CPA | Copa Holdings S.A. | 108.4 | 107.0 | 107.3 | 169,700 | -1.5 | | 1.39 | |
| CPAC | Cementos Pacasmayo S.A.A | 8.810 | 8.810 | 8.810 | 100 | 0.000 | | 0.00 | |
| CPB | Campbell Soup Company | 48.27 | 47.73 | 47.96 | 983,500 | 0.22 | | 0.46 | |
| CPE | Callon Petroleum Company | 2.990 | 2.830 | 2.850 | 12,231,400 | -0.180 | | 5.94 | |
| CPF | Central Pacific Financial Company | 28.45 | 27.89 | 27.91 | 177,200 | -0.50 | | 1.76 | |
| CPG | Crescent Pt Energy | 3.240 | 3.140 | 3.180 | 1,828,400 | -0.100 | | 3.05 | |
| CPK | Chesapeake Utilities Corp | 99.45 | 98.10 | 98.23 | 42,900 | -0.19 | | 0.19 | |
| CPL | Cpfl Energia S.A. | 17.56 | 16.84 | 17.36 | 172,500 | -0.66 | | 3.66 | |
| CPLG | Corepoint Lodging Inc | 9.580 | 9.360 | 9.390 | 78,900 | -0.160 | | 1.68 | |
| CPRI | Capri Holdings Ltd | 28.45 | 27.29 | 27.66 | 3,582,000 | -1.20 | | 4.16 | |
| CPS | Cooper Std Hld Inc | 21.41 | 20.05 | 20.56 | 190,600 | -1.08 | | 4.99 | |
| CPT | Camden Property Trust | 120.6 | 119.6 | 120.4 | 554,200 | 0.7 | | 0.60 | |
| CR | Crane Company | 85.97 | 84.66 | 84.93 | 168,400 | -1.13 | | 1.31 | |
| CRC | California Resources Corp | 8.130 | 6.877 | 7.590 | 9,072,900 | 1.090 | | 16.77 | |
| CRCM | Care.com Inc | 15.01 | 14.98 | 15.00 | 704,600 | 0.01 | | 0.07 | |
| CRD.A | Crawford Co. Cl A | 8.840 | 8.370 | 8.370 | 27,000 | -0.370 | | 4.23 | |
| CRD.B | Crawford Co. Cl B | 8.210 | 7.800 | 7.800 | 8,400 | -0.345 | | 4.24 | |
| CRH | CRH Plc | 37.82 | 37.51 | 37.60 | 439,600 | -0.25 | | 0.66 | |
| CRI | Carter's Inc | 111.8 | 109.6 | 110.7 | 1,001,800 | -0.6 | | 0.56 | |
| CRK | Comstock Resources | 6.950 | 6.550 | 6.730 | 335,700 | -0.080 | | 1.17 | |
| CRL | Charles River Laboratories Intl | 174.8 | 173.1 | 173.6 | 313,700 | -1.8 | | 1.02 | |
| CRM | Salesforce.com Inc | 192.0 | 186.7 | 189.5 | 5,244,200 | -3.9 | | 2.00 | |
| CRS | Carpenter Technology Corp | 44.35 | 43.18 | 43.98 | 285,000 | -0.07 | | 0.16 | |
| CRT | Cross Timbers Royalty Trust | 9.375 | 8.690 | 9.090 | 40,500 | 0.140 | | 1.56 | |
| CRY | Cryolife | 26.62 | 25.89 | 26.20 | 186,000 | -0.12 | | 0.46 | |
| CS | Credit Suisse Group | 13.67 | 13.56 | 13.62 | 4,229,700 | -0.12 | | 0.87 | |
| CSL | Carlisle Companies Inc | 163.5 | 160.9 | 162.4 | 771,300 | 0.0 | | 0.00 | |
| CSLT | Castlight Health Inc | 1.330 | 1.180 | 1.250 | 599,100 | -0.060 | | 4.58 | |
| CSPR | Casper Sleep Inc | 10.80 | 10.10 | 10.39 | 649,900 | -0.17 | | 1.61 | |
| CSS | Css Industries | 9.400 | 9.390 | 9.390 | 32,200 | 0.000 | | 0.00 | |
| CSTM | Constellium N.V. | 14.68 | 14.09 | 14.42 | 2,545,500 | 0.22 | | 1.55 | |
| CSU | Capital Senior Living Corp | 3.080 | 2.950 | 3.010 | 41,700 | 0.040 | | 1.35 | |
| CSV | Carriage Services | 22.02 | 21.33 | 21.90 | 182,600 | -0.30 | | 1.35 | |
| CTA-A | Du Pont[E.I.]De Nemours & Co. [Cta/Pa] | 88.07 | 88.07 | 88.07 | 100 | 0.00 | | 0.00 | |
| CTA-B | Du Pont[E.I.]De Nemours & Co. [Cta/Pb] | 109.5 | 109.5 | 109.5 | 100 | 0.1 | | 0.05 | |
| CTAA | Qwest Corp | 26.28 | 26.15 | 26.15 | 4,300 | -0.07 | | 0.25 | |
| CTB | Cooper Tire & Rubber Company | 27.39 | 26.65 | 26.82 | 333,100 | -0.46 | | 1.69 | |
| CTBB | Qwest Corp | 26.15 | 26.01 | 26.01 | 49,600 | -0.09 | | 0.34 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 26.59 | 26.52 | 26.52 | 26,100 | 0.02 | | 0.08 | |
| CTK | Cootek [Cayman] Inc | 5.930 | 5.700 | 5.700 | 17,000 | -0.190 | | 3.23 | |
| CTL | Centurylink | 13.37 | 13.20 | 13.22 | 7,083,200 | -0.15 | | 1.12 | |
| CTLT | Catalent Inc | 59.16 | 58.21 | 58.98 | 788,700 | 0.18 | | 0.31 | |
| CTR | Clearbridge Energy MLP Fund IN | 8.180 | 7.930 | 7.990 | 185,800 | -0.180 | | 2.20 | |
| CTRA | Contura Energy Inc | 6.420 | 5.920 | 6.120 | 130,100 | -0.340 | | 5.26 | |
| CTS | Cts Corp | 29.72 | 29.23 | 29.29 | 50,200 | -0.43 | | 1.45 | |
| CTST | Canntrust Holdings Inc | 0.8450 | 0.8101 | 0.8285 | 1,129,800 | -0.0121 | | 1.44 | |
| CTT | Catchmark Timber Trust Inc | 11.11 | 10.90 | 11.11 | 169,900 | 0.13 | | 1.18 | |
| CTV | Qwest Corp | 26.15 | 26.04 | 26.07 | 26,600 | -0.08 | | 0.31 | |
| CTVA | Corteva Inc | 31.67 | 31.18 | 31.22 | 3,955,100 | -0.35 | | 1.11 | |
| CTY | Qwest Corp | 25.41 | 25.32 | 25.38 | 33,100 | 0.02 | | 0.07 | |
| CTZ | Qwest Corp 6.625% Notes | 25.85 | 25.73 | 25.80 | 22,400 | -0.05 | | 0.19 | |
| CUB | Cubic Corp | 63.28 | 61.79 | 62.44 | 233,700 | -0.58 | | 0.92 | |
| CUB-C | Customers Bancorp Inc [Cubi/Pc] | 25.82 | 25.75 | 25.77 | 1,900 | 0.08 | | 0.31 | |
| CUB-D | Customers Bancorp Inc [Cubi/Pd] | 26.07 | 26.05 | 26.07 | 700 | -0.03 | | 0.10 | |
| CUB-E | Customers Bancorp Inc [Cubi/Pe] | 26.33 | 26.20 | 26.33 | 4,700 | 0.11 | | 0.42 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 26.14 | 26.10 | 26.13 | 2,100 | 0.00 | | 0.01 | |
| CUBB | Customers Bancorp Inc 5.375% | 25.81 | 25.74 | 25.79 | 11,600 | 0.05 | | 0.19 | |
| CUBE | Cubesmart | 32.63 | 30.97 | 32.26 | 2,677,800 | 0.61 | | 1.93 | |
| CUBI | Customers Bancorp | 22.24 | 22.05 | 22.19 | 84,600 | -0.05 | | 0.22 | |
| CUK | Carnival Plc ADR | 39.63 | 39.16 | 39.24 | 297,200 | -0.69 | | 1.73 | |
| CULP | Culp Inc | 10.55 | 10.18 | 10.26 | 249,400 | -0.03 | | 0.29 | |
| CURO | Curo Group Holdings Corp | 13.90 | 13.38 | 13.60 | 652,300 | -0.07 | | 0.51 | |
| CUZ | Cousins Properties Inc | 42.99 | 42.11 | 42.18 | 796,000 | -0.58 | | 1.36 | |
| CVA | Covanta Holding Corp | 16.13 | 15.33 | 15.84 | 1,591,300 | 0.22 | | 1.41 | |
| CVE | Cenovus Energy Inc | 9.165 | 8.950 | 9.040 | 3,010,800 | -0.150 | | 1.63 | |
| CVEO | Civeo Corp | 1.480 | 1.420 | 1.440 | 221,300 | -0.020 | | 1.37 | |
| CVI | Cvr Energy Inc | 34.73 | 33.25 | 34.47 | 801,800 | -0.60 | | 1.71 | |
| CVIA | Covia Holdings Corp | 1.780 | 1.690 | 1.700 | 78,900 | -0.060 | | 3.41 | |
| CVNA | Carvana Co. Cl A | 111.2 | 106.1 | 110.1 | 1,185,900 | 1.3 | | 1.18 | |
| CVS | CVS Corp | 71.80 | 71.01 | 71.51 | 5,186,100 | -0.43 | | 0.60 | |
| CVX | Chevron Corp | 109.2 | 107.7 | 109.0 | 6,443,800 | -0.8 | | 0.73 | |
| CW | Curtiss-Wright Corp | 145.2 | 143.2 | 144.7 | 584,600 | -0.1 | | 0.06 | |
| CWE.A | Clearway Energy Inc Cl A | 22.58 | 22.16 | 22.35 | 117,000 | -0.12 | | 0.53 | |
| CWEN | Clearway Energy Inc Cl C | 23.08 | 22.66 | 22.87 | 475,800 | -0.13 | | 0.57 | |
| CWH | Camping World Holdings Inc | 16.70 | 16.18 | 16.30 | 450,700 | -0.19 | | 1.15 | |
| CWK | Cushman & Wakefield Plc | 19.26 | 18.82 | 18.97 | 296,400 | -0.30 | | 1.56 | |
| CWT | California Water Service Group Holding | 54.84 | 54.29 | 54.50 | 209,700 | 0.02 | | 0.04 | |
| CX | Cemex S.A.B. DE C.V. | 3.825 | 3.700 | 3.790 | 8,422,100 | 0.050 | | 1.34 | |
| CXE | Colonial High Income Muni Trust | 5.610 | 5.570 | 5.610 | 49,800 | 0.020 | | 0.36 | |
| CXH | Colonial Investment Grade Muni Trust | 10.18 | 10.14 | 10.16 | 43,300 | 0.03 | | 0.31 | |
| CXO | Concho Resources Inc | 80.53 | 78.08 | 79.38 | 2,133,400 | -1.96 | | 2.41 | |
| CXP | Columbia Property Trust Inc | 22.50 | 22.23 | 22.27 | 610,800 | 0.00 | | 0.00 | |
| CXW | Corecivic Inc | 17.68 | 17.15 | 17.40 | 949,900 | 0.19 | | 1.10 | |
| CYD | China Yuchai International | 12.94 | 12.61 | 12.70 | 41,100 | -0.19 | | 1.47 | |
| CYH | Community Health Systems | 7.470 | 6.700 | 7.180 | 11,018,900 | 0.460 | | 6.85 | |
| CZZ | Cosan Ltd | 21.24 | 20.33 | 20.58 | 711,000 | -0.50 | | 2.37 | |