| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 73.68 | 72.26 | 73.14 | 1,251,500 | -0.20 |  | 0.27 |   |
| AA | Alcoa Corp | 22.69 | 22.16 | 22.22 | 2,198,400 | -0.38 | | 1.68 | |
| AAC | Aac Holdings Inc | 0.7650 | 0.6600 | 0.7001 | 460,000 | 0.0045 |  | 0.65 | |
| AAN | Aaron's Inc | 62.67 | 61.35 | 61.59 | 670,900 | 0.28 | | 0.46 | |
| AAP | Advance Auto Parts Inc | 153.9 | 151.7 | 152.3 | 1,134,100 | -0.9 | | 0.59 | |
| AAT | American Assets Trust | 47.81 | 47.15 | 47.26 | 651,100 | -0.23 | | 0.48 | |
| AB | Alliancebernstein Holding LP | 29.64 | 29.10 | 29.29 | 147,900 | -0.24 | | 0.81 | |
| ABB | Abb Ltd | 20.01 | 19.91 | 19.93 | 2,174,900 | 0.04 | | 0.20 | |
| ABBV | Abbvie Inc | 79.31 | 77.85 | 78.45 | 5,182,700 | -0.33 | | 0.42 | |
| ABC | Amerisourcebergen Corp | 85.14 | 82.89 | 83.52 | 2,042,900 | -0.94 | | 1.11 | |
| ABEV | Ambev S.A. | 4.840 | 4.780 | 4.820 | 15,969,000 | 0.010 | | 0.21 | |
| ABG | Asbury Automotive Group Inc | 82.04 | 80.29 | 80.50 | 141,100 | -1.25 | | 1.53 | |
| ABM | ABM Industries Incorporated | 39.55 | 38.77 | 38.87 | 365,900 | -0.55 | | 1.40 | |
| ABR | Arbor Realty Trust | 12.32 | 12.14 | 12.17 | 1,166,800 | -0.10 | | 0.81 | |
| ABR-A | Arbor Realty Trust Inc | 26.34 | 25.91 | 25.91 | 2,400 | -0.44 | | 1.67 | |
| ABR-B | Arbor Realty Trust Inc | 25.87 | 25.87 | 25.87 | 500 | 0.00 | | 0.01 | |
| ABR-C | Arbor Realty Trust | 26.01 | 26.01 | 26.01 | 200 | -0.07 | | 0.27 | |
| ABT | Abbott Laboratories | 85.33 | 84.64 | 84.71 | 4,531,600 | -0.29 | | 0.34 | |
| AC | Associated Capital Group Inc | 35.85 | 34.49 | 35.18 | 18,800 | -0.08 | | 0.23 | |
| ACA | Arcosa Inc | 37.00 | 35.88 | 36.35 | 310,900 | -0.22 | | 0.60 | |
| ACB | Aurora Cannabis Inc | 7.530 | 7.180 | 7.510 | 9,368,100 | 0.210 | | 2.88 | |
| ACC | American Campus Communities Inc | 47.05 | 46.44 | 46.51 | 315,600 | -0.27 | | 0.58 | |
| ACCO | Acco Brands Corp | 7.640 | 7.390 | 7.390 | 861,700 | -0.250 | | 3.27 | |
| ACH | Aluminum Corp of China Ltd | 9.020 | 8.930 | 8.960 | 26,700 | -0.030 | | 0.33 | |
| ACM | Aecom Technology Corp | 36.87 | 36.47 | 36.54 | 978,000 | -0.06 | | 0.16 | |
| ACN | Accenture Plc | 187.2 | 185.6 | 186.1 | 1,703,100 | 0.6 | | 0.30 | |
| ACP | Avenue Income Credit Strategies | 12.62 | 12.53 | 12.55 | 45,800 | -0.02 | | 0.16 | |
| ACRE | Ares Commercial Real Estate Cor | 15.03 | 14.89 | 14.94 | 322,700 | -0.02 | | 0.13 | |
| ACV | Allianzgi Diversified Income & | 23.59 | 23.20 | 23.22 | 28,400 | -0.14 | | 0.60 | |
| ADC | Agree Realty Corp | 67.11 | 65.91 | 65.99 | 289,100 | -0.78 | | 1.17 | |
| ADM | Archer Daniels Midland Company | 41.12 | 40.58 | 40.73 | 3,218,300 | -0.35 | | 0.85 | |
| ADNT | Adient Plc | 22.15 | 21.39 | 22.01 | 1,037,900 | -0.17 | | 0.77 | |
| ADS | Alliance Data Systems Corp | 137.8 | 133.8 | 134.5 | 557,200 | -2.7 | | 1.93 | |
| ADSW | Advanced Disposal Services Inc | 32.12 | 32.07 | 32.08 | 733,600 | -0.03 | | 0.09 | |
| ADT | ADT Inc | 6.200 | 6.100 | 6.110 | 1,409,200 | -0.090 | | 1.45 | |
| ADX | Adams Express Company | 15.60 | 15.48 | 15.50 | 103,800 | -0.02 | | 0.13 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 22.91 | 22.55 | 22.64 | 12,900 | 0.06 | | 0.27 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 25.00 | 24.99 | 25.00 | 10,300 | 0.01 | | 0.04 | |
| AEE | Ameren Corp | 77.77 | 76.82 | 76.90 | 1,414,000 | -0.55 | | 0.71 | |
| AEG | Aegon N.V. | 4.910 | 4.850 | 4.880 | 1,049,600 | 0.050 | | 1.04 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.93 | 25.87 | 25.88 | 50,900 | -0.01 | | 0.04 | |
| AEL | American Equity Investment Life | 26.97 | 26.36 | 26.63 | 305,200 | -0.19 | | 0.71 | |
| AEM | Agnico-Eagle Mines Ltd | 52.37 | 50.60 | 52.27 | 2,768,500 | 1.97 | | 3.92 | |
| AEO | American Eagle Outfitters | 18.21 | 17.60 | 17.70 | 3,628,300 | -0.40 | | 2.21 | |
| AEP | American Electric Power Company | 91.99 | 90.74 | 90.90 | 2,709,600 | -0.65 | | 0.71 | |
| AEP-B | American Elec. Pwr CO Inc 6.125% Corp. | 54.60 | 54.28 | 54.35 | 14,500 | -0.23 | | 0.42 | |
| AER | Aercap Holdings N.V. | 50.84 | 50.17 | 50.30 | 811,100 | 0.00 |  | 0.00 | |
| AES | The Aes Corp | 16.87 | 16.49 | 16.63 | 3,864,100 | -0.13 | | 0.78 | |
| AFB | Alliance National Municipal | 13.42 | 13.39 | 13.42 | 39,600 | 0.02 | | 0.15 | |
| AFC | Allied Capital Corp | 26.27 | 26.06 | 26.12 | 10,300 | 0.09 | | 0.35 | |
| AFG | American Financial Group | 103.8 | 102.4 | 102.6 | 165,800 | -0.5 | | 0.44 | |
| AFGB | American Financial Group Inc 5.875% | 26.26 | 26.16 | 26.21 | 9,100 | 0.05 | | 0.19 | |
| AFGE | American Financial Group Inc | 25.61 | 25.50 | 25.56 | 5,900 | 0.02 | | 0.08 | |
| AFGH | American Financial Group Inc | 26.33 | 26.14 | 26.30 | 4,100 | 0.06 | | 0.23 | |
| AFI | Armstrong Flooring Inc | 10.730 | 9.830 | 9.910 | 438,900 | -0.750 | | 7.04 | |
| AFL | Aflac Incorporated | 55.32 | 54.83 | 55.02 | 3,910,700 | 0.07 | | 0.13 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.87 | 14.77 | 14.85 | 78,800 | 0.08 | | 0.54 | |
| AG | First Majestic Silver | 8.030 | 7.510 | 8.010 | 6,986,300 | 0.550 | | 7.37 | |
| AGCO | Agco Corp | 76.95 | 75.75 | 76.51 | 770,400 | 1.77 | | 2.37 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.550 | 9.500 | 9.520 | 35,600 | 0.020 | | 0.21 | |
| AGI | Alamos Gold Inc | 6.240 | 5.990 | 6.200 | 3,924,400 | 0.190 | | 3.16 | |
| AGM | Federal Agricultural Mortgage Corp | 70.42 | 68.10 | 68.22 | 43,400 | -2.06 | | 2.93 | |
| AGM-A | Federal Agricultural Mortgage | 25.71 | 25.71 | 25.71 | 100 | 0.00 | | 0.00 | |
| AGM-B | Federal Ag | 25.26 | 25.25 | 25.25 | 51,600 | 0.00 | | 0.01 | |
| AGM-C | Federal Agricultural Mortgage | 26.45 | 26.15 | 26.23 | 4,700 | -0.35 | | 1.32 | |
| AGM-D | Federal Agricultural Mortgage Corp Pfd | 25.49 | 25.41 | 25.46 | 18,900 | 0.04 | | 0.16 | |
| AGM.A | Federal Agricultural Mortgage Corp | 62.24 | 62.24 | 62.24 | 100 | -1.11 | | 1.75 | |
| AGN | Allergan Plc | 130.7 | 127.8 | 129.6 | 2,390,100 | -1.2 | | 0.95 | |
| AGO | Assured Guaranty Ltd | 43.18 | 42.75 | 42.77 | 501,300 | -0.06 | | 0.14 | |
| AGO-B | Assured Guaranty Ltd [B] | 26.92 | 26.92 | 26.92 | 500 | -0.20 | | 0.72 | |
| AGO-E | Assured Guaranty Ltd [E] | 26.49 | 26.27 | 26.40 | 9,100 | -0.02 | | 0.08 | |
| AGO-F | Assured Guaranty Ltd [F] | 25.69 | 25.61 | 25.69 | 1,200 | -0.03 | | 0.11 | |
| AGR | Avangrid Inc | 51.93 | 51.35 | 51.45 | 189,600 | -0.39 | | 0.75 | |
| AGRO | Adecoagro S.A. | 6.980 | 6.930 | 6.960 | 100,400 | -0.020 | | 0.29 | |
| AGS | Playags Inc | 19.80 | 18.43 | 18.53 | 267,000 | -0.85 | | 4.39 | |
| AGX | Argan Inc | 40.47 | 39.17 | 39.55 | 146,900 | -0.54 | | 1.35 | |
| AHC | A.H. Belo Corp | 3.782 | 3.730 | 3.750 | 9,200 | -0.030 | | 0.79 | |
| AHH | Armada Hoffler Properties Inc | 17.40 | 16.93 | 17.03 | 273,900 | -0.16 | | 0.93 | |
| AHH-A | Armada Hoffler Properties Inc Pfd A | 26.40 | 26.10 | 26.40 | 14,100 | 0.00 | | 0.00 | |
| AHL-C | Aspen Ins Pfd Inc | 26.36 | 26.11 | 26.26 | 9,100 | 0.13 | | 0.50 | |
| AHL-D | Aspen Insurance Holdings Ltd | 25.32 | 24.94 | 25.14 | 34,200 | -0.12 | | 0.48 | |
| AHT | Ashford Hospitality Trust Inc | 3.120 | 2.925 | 2.950 | 2,130,600 | -0.140 | | 4.53 | |
| AHT-D | Ashford Hosp D Pfd | 25.75 | 25.44 | 25.56 | 14,100 | -0.37 | | 1.43 | |
| AHT-F | Ashford Hospitality Trust Inc | 22.45 | 22.00 | 22.11 | 23,400 | -0.28 | | 1.25 | |
| AHT-G | Ashford Hospitality Trust Inc | 22.53 | 22.13 | 22.22 | 37,500 | -0.24 | | 1.07 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 22.59 | 22.10 | 22.15 | 30,100 | -0.35 | | 1.56 | |
| AHT-I | Ashford Hospitality Trust Inc 7.50% | 22.81 | 22.21 | 22.21 | 33,100 | -0.46 | | 2.01 | |
| AI | Arlington Asset Investment Corp | 7.070 | 6.810 | 6.840 | 624,100 | -0.130 | | 1.87 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 21.78 | 21.50 | 21.78 | 800 | 0.09 | | 0.41 | |
| AI-C | Arlington Asset Investment Corp Cum Pfd | 21.79 | 21.56 | 21.56 | 4,900 | -0.09 | | 0.42 | |
| AIC | Arlington Asset Investment Cor | 24.65 | 24.51 | 24.55 | 3,700 | 0.00 | | 0.00 | |
| AIF | Apollo Tactical Income Fund Inc | 14.80 | 14.67 | 14.71 | 58,500 | 0.03 | | 0.20 | |
| AIG | American International Group | 54.07 | 53.21 | 53.32 | 2,745,100 | -0.33 | | 0.62 | |
| AIG-A | American International Group Inc Dep Shs | 26.10 | 26.01 | 26.05 | 61,800 | 0.04 | | 0.15 | |
| AIG.W | American International Group | 13.06 | 12.40 | 12.41 | 48,500 | -0.25 | | 1.97 | |
| AIN | Albany International Corp | 81.36 | 79.68 | 80.17 | 171,200 | -0.87 | | 1.07 | |
| AIR | AAR Corp | 35.62 | 34.65 | 34.70 | 326,100 | -0.26 | | 0.74 | |
| AIT | Applied Industrial Technologies | 59.09 | 58.07 | 58.50 | 229,700 | -0.03 | | 0.05 | |
| AIV | Apartment Investment and Management | 51.36 | 50.72 | 51.11 | 754,500 | -0.06 | | 0.12 | |
| AIW | Arlington Asset Investment Cor | 24.65 | 24.65 | 24.65 | 400 | 0.00 | | 0.00 | |
| AIY | Apollo Investment Corp | 26.16 | 26.01 | 26.07 | 6,900 | 0.00 | | 0.00 | |
| AIZ | Assurant Inc | 107.1 | 105.8 | 105.9 | 393,500 | -1.0 | | 0.94 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 112.1 | 111.5 | 111.5 | 4,900 | -0.7 | | 0.61 | |
| AJG | Arthur J. Gallagher & CO | 87.32 | 86.47 | 86.98 | 634,600 | 0.44 | | 0.51 | |
| AJRD | Aerojet Rocketdyne Holdings | 43.21 | 42.47 | 42.52 | 328,300 | -0.20 | | 0.47 | |
| AJX | Great Ajax Corp | 13.45 | 13.29 | 13.35 | 112,600 | -0.07 | | 0.52 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.80 | 25.61 | 25.61 | 10,800 | -0.07 | | 0.26 | |
| AKO.A | Embotell Andina Sa Cl A | 18.55 | 18.55 | 18.55 | 100 | 0.00 | | 0.00 | |
| AKO.B | Embotell Andna Sa Cl B | 21.66 | 21.33 | 21.55 | 3,700 | 0.04 | | 0.19 | |
| AKR | Acadia Realty Trust | 28.56 | 27.90 | 27.95 | 317,900 | -0.43 | | 1.52 | |
| AKS | AK Steel Holding Corp | 2.260 | 2.110 | 2.140 | 7,143,700 | -0.100 | | 4.46 | |
| AL | Air Lease Corp Cl A | 40.49 | 39.62 | 39.70 | 840,000 | -0.57 | | 1.42 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.60 | 26.37 | 26.54 | 62,000 | 0.04 | | 0.15 | |
| ALB | Albemarle Corp | 68.86 | 67.58 | 68.01 | 988,000 | -0.33 | | 0.48 | |
| ALC | Alcon Inc | 59.86 | 59.27 | 59.53 | 536,300 | -0.29 | | 0.48 | |
| ALE | Allete Inc | 85.16 | 84.29 | 84.34 | 177,400 | -0.57 | | 0.67 | |
| ALEX | Alexander and Baldwin Inc | 22.89 | 22.52 | 22.68 | 222,800 | -0.15 | | 0.66 | |
| ALG | Alamo Group | 100.19 | 98.47 | 98.74 | 73,000 | -0.28 | | 0.28 | |
| ALK | Alaska Air Group | 62.67 | 61.91 | 62.42 | 936,400 | 0.34 | | 0.55 | |
| ALL | Allstate Corp | 102.6 | 101.1 | 102.2 | 1,197,500 | 1.0 | | 0.97 | |
| ALL-A | Allstate Corp Pfd | 25.86 | 25.69 | 25.84 | 21,000 | 0.00 | | 0.00 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 26.29 | 26.00 | 26.12 | 30,500 | -0.07 | | 0.29 | |
| ALL-D | Allstate Corp | 27.15 | 26.96 | 27.15 | 9,800 | -0.10 | | 0.37 | |
| ALL-E | The Allstate Corp | 26.00 | 25.93 | 25.94 | 21,300 | -0.05 | | 0.18 | |
| ALL-F | The Allstate Corp | 26.22 | 26.17 | 26.22 | 4,100 | 0.02 | | 0.06 | |
| ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 26.35 | 26.22 | 26.28 | 23,600 | 0.03 | | 0.10 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 26.43 | 26.34 | 26.35 | 74,400 | 0.00 | | 0.00 | |
| ALLE | Allegion Plc | 108.9 | 107.6 | 107.9 | 389,000 | 0.1 | | 0.05 | |
| ALLY | Ally Financial | 30.13 | 29.56 | 29.59 | 2,813,600 | -0.31 | | 1.04 | |
| ALP-Q | Alabama Power Co. Pfd | 25.61 | 25.42 | 25.43 | 23,100 | -0.10 | | 0.39 | |
| ALSN | Allison Transmission Holdings | 45.71 | 45.30 | 45.40 | 757,100 | -0.03 | | 0.07 | |
| ALV | Autoliv Inc | 67.95 | 66.34 | 67.68 | 478,100 | 0.38 | | 0.56 | |
| ALX | Alexander's Inc | 377.9 | 371.1 | 373.5 | 14,200 | -0.2 | | 0.04 | |
| AM | Antero Midstream Corp | 11.79 | 11.22 | 11.31 | 7,219,600 | -0.40 | | 3.42 | |
| AMBR | Amber Road Inc | 13.04 | 13.02 | 13.02 | 357,300 | 0.00 | | 0.00 | |
| AMC | Amc Entertainment Holdings Inc | 10.66 | 9.97 | 10.01 | 2,908,900 | -0.59 | | 5.57 | |
| AMCR | Amcor Plc | 11.19 | 10.79 | 11.14 | 23,175,700 | 0.12 | | 1.09 | |
| AME | Amtek Inc | 88.44 | 87.46 | 87.85 | 650,100 | 0.09 | | 0.10 | |
| AMG | Affiliated Managers Group | 89.00 | 87.35 | 88.04 | 702,800 | 0.06 | | 0.07 | |
| AMH | American Homes 4 Rent | 25.10 | 24.76 | 24.76 | 1,265,900 | -0.23 | | 0.92 | |
| AMH-D | American Homes 4 Rent | 26.93 | 26.82 | 26.90 | 8,600 | 0.11 | | 0.41 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 26.73 | 26.68 | 26.72 | 7,500 | 0.01 | | 0.04 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 25.56 | 25.47 | 25.47 | 7,100 | -0.15 | | 0.59 | |
| AMH-G | American Homes 4 Rent Series G Pfd | 25.86 | 25.76 | 25.82 | 1,600 | -0.06 | | 0.23 | |
| AMH-H | American Homes 4 Rent Perp Cum Red Pfd | 26.10 | 26.05 | 26.05 | 10,700 | 0.00 | | 0.01 | |
| AMID | American Midstreampartners LP | 5.210 | 5.200 | 5.210 | 87,700 | 0.010 | | 0.19 | |
| AMN | Amn Healthcare Services Inc | 53.90 | 52.49 | 52.93 | 274,000 | 0.24 | | 0.46 | |
| AMOV | America Movil A ADR | 15.30 | 15.17 | 15.30 | 500 | 0.10 | | 0.66 | |
| AMP | Ameriprise Financial Services | 149.1 | 146.1 | 147.7 | 741,900 | 1.0 | | 0.65 | |
| AMRC | Ameresco Inc | 14.54 | 14.16 | 14.33 | 98,100 | -0.02 | | 0.14 | |
| AMRX | Amneal Pharmaceuticals Inc | 6.960 | 6.375 | 6.440 | 1,132,700 | -0.460 | | 6.67 | |
| AMT | American Tower Corp | 216.0 | 214.0 | 214.6 | 1,063,900 | -0.6 | | 0.29 | |
| AMX | America Movil S.A.B. DE C.V. | 15.37 | 15.11 | 15.31 | 2,702,100 | 0.12 | | 0.79 | |
| AN | Autonation Inc | 42.45 | 41.40 | 41.67 | 565,100 | -0.85 | | 2.00 | |
| ANDX | Andeavor Logistics LP | 36.80 | 36.49 | 36.62 | 553,400 | 0.00 | | 0.00 | |
| ANET | Arista Networks Inc | 255.3 | 250.9 | 252.1 | 869,500 | -1.3 | | 0.51 | |
| ANF | Abercrombie & Fitch Company | 16.43 | 16.00 | 16.12 | 2,828,800 | -0.08 | | 0.49 | |
| ANFI | Amira Nature Foods Ltd | 0.7900 | 0.7150 | 0.7313 | 281,200 | -0.0287 | | 3.78 | |
| ANH | Anworth Mortgage Asset Corp | 3.790 | 3.730 | 3.770 | 530,700 | 0.040 | | 1.07 | |
| ANH-A | Anworth Mtg Pfd A | 26.92 | 26.63 | 26.79 | 5,900 | -0.22 | | 0.83 | |
| ANH-B | Anworth 6.25 Pr S B | 22.34 | 22.19 | 22.19 | 2,800 | -0.18 | | 0.82 | |
| ANH-C | Anworth Mortgage Asset Corp | 25.61 | 25.56 | 25.60 | 6,000 | 0.01 | | 0.04 | |
| ANTM | Anthem Inc | 294.9 | 286.6 | 290.5 | 1,523,700 | -3.2 | | 1.10 | |
| AOD | Alpine Total Dynamic Dividend | 8.260 | 8.200 | 8.240 | 214,000 | 0.020 | | 0.24 | |
| AON | AON Plc | 194.2 | 192.4 | 193.5 | 870,900 | 1.5 | | 0.78 | |
| AOS | Smith [A.O.] Corp | 46.52 | 45.83 | 45.87 | 1,526,600 | -0.10 | | 0.22 | |
| AP | Ampco-Pittsburgh Corp | 4.140 | 3.931 | 4.050 | 39,500 | 0.050 | | 1.25 | |
| APA | Apache Corp | 29.90 | 28.99 | 29.07 | 2,658,000 | -0.57 | | 1.92 | |
| APAM | Artisan Partners Asset Mgmt | 27.28 | 26.64 | 26.64 | 287,800 | -0.55 | | 2.02 | |
| APC | Anadarko Petroleum Corp | 70.48 | 70.06 | 70.11 | 4,603,900 | -0.20 | | 0.28 | |
| APD | Air Products and Chemicals | 225.3 | 222.2 | 223.6 | 765,100 | 1.5 | | 0.68 | |
| APH | Amphenol Corp | 95.82 | 95.54 | 95.62 | 943,700 | 0.11 | | 0.12 | |
| APHA | Aphria Inc | 7.210 | 6.637 | 7.110 | 5,389,000 | 0.380 | | 5.65 | |
| APLE | Apple Hospitality REIT Inc | 15.95 | 15.65 | 15.72 | 1,296,500 | -0.11 | | 0.69 | |
| APO | Apollo Global Management Llc C | 34.25 | 32.94 | 33.32 | 1,272,500 | -0.70 | | 2.06 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 25.81 | 25.62 | 25.64 | 22,200 | -0.12 | | 0.47 | |
| APO-B | Apollo Global Management Llc Pfd Ser B | 25.99 | 25.66 | 25.69 | 36,600 | -0.29 | | 1.13 | |
| APRN | Blue Apron Holdings Inc | 6.950 | 6.350 | 6.700 | 605,500 | -0.260 | | 3.74 | |
| APTS | Preferred Apartment Communities | 14.97 | 14.69 | 14.69 | 303,300 | -0.23 | | 1.54 | |
| APTV | Aptiv Plc | 79.07 | 77.12 | 78.31 | 963,600 | -0.11 | | 0.14 | |
| APU | Amerigas Partners LP | 35.44 | 34.91 | 34.97 | 478,600 | -0.36 | | 1.02 | |
| APY | Apergy Corp | 32.12 | 31.05 | 31.23 | 471,500 | -0.96 | | 2.98 | |
| AQ | Aquantia Corp | 13.06 | 12.92 | 12.93 | 497,500 | -0.11 | | 0.84 | |
| AQN | Algonquin Pwr & Util | 12.56 | 12.35 | 12.44 | 426,300 | -0.03 | | 0.24 | |
| AQNA | Algonquin Power & Utilities Corp | 26.71 | 26.65 | 26.68 | 17,400 | 0.03 | | 0.11 | |
| AQNB | Algonquin Power & Utilities Corp. 6.20% | 25.68 | 25.59 | 25.61 | 82,200 | 0.00 | | 0.00 | |
| AQUA | Evoqua Water Technologies Corp | 13.16 | 12.77 | 13.03 | 464,200 | -0.05 | | 0.38 | |
| AR | Antero Resources Corp | 5.580 | 5.300 | 5.370 | 9,232,900 | -0.210 | | 3.76 | |
| ARA | American Renal Associates | 7.200 | 6.900 | 6.990 | 268,800 | -0.060 | | 0.85 | |
| ARC | American Reprographics Company | 2.130 | 2.040 | 2.070 | 60,600 | -0.050 | | 2.36 | |
| ARCH | Arch Coal Inc | 94.46 | 91.95 | 91.98 | 142,100 | -1.93 | | 2.06 | |
| ARCO | Arcos Dorados Holdings Inc | 7.290 | 7.160 | 7.180 | 200,900 | -0.100 | | 1.37 | |
| ARD | Ardagh Group S.A. | 16.30 | 15.87 | 16.12 | 32,200 | 0.06 | | 0.37 | |
| ARDC | Ares Dynamic Credit Allocation | 15.12 | 15.01 | 15.05 | 63,200 | 0.02 | | 0.13 | |
| ARE | Alexandria Real Estate Equities | 146.3 | 144.7 | 145.6 | 1,250,200 | 0.3 | | 0.23 | |
| ARE-A | Alexandria Real Estate Equities | 27.30 | 27.09 | 27.10 | 18,800 | -0.15 | | 0.55 | |
| ARE-D | Alexandria Real Estate Equitie | 38.55 | 38.43 | 38.43 | 11,900 | -0.02 | | 0.05 | |
| ARES | Ares Management LP | 27.60 | 27.02 | 27.05 | 1,089,200 | -0.28 | | 1.02 | |
| ARGD | Argo Grp Itl Snr NTS | 25.53 | 25.48 | 25.50 | 8,900 | -0.02 | | 0.08 | |
| ARGO | Argo Group Intl Hlds | 75.09 | 73.79 | 73.85 | 116,900 | -0.55 | | 0.74 | |
| ARI | Apollo Commercial Real Estate | 18.89 | 18.67 | 18.67 | 1,260,700 | -0.04 | | 0.21 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.23 | 25.21 | 25.23 | 11,900 | 0.01 | | 0.04 | |
| ARL | American Realty Investors | 13.45 | 13.09 | 13.21 | 2,300 | -0.01 | | 0.08 | |
| ARLO | Arlo Technologies Inc | 4.160 | 3.910 | 3.930 | 851,900 | -0.220 | | 5.30 | |
| ARMK | Aramark Holdings Corp | 34.78 | 34.20 | 34.31 | 1,354,000 | -0.29 | | 0.84 | |
| ARNC | Arconic Inc | 24.57 | 24.27 | 24.30 | 3,207,100 | -0.03 | | 0.12 | |
| AROC | Archrock Inc | 10.040 | 9.530 | 9.580 | 722,900 | -0.170 | | 1.74 | |
| ARR | Armour Residential R | 18.44 | 18.19 | 18.36 | 939,100 | 0.10 | | 0.55 | |
| ARR-A | Armour Residential REIT Inc | 25.57 | 25.47 | 25.47 | 4,200 | -0.03 | | 0.12 | |
| ARR-B | Armour Residential REIT Inc | 25.07 | 25.04 | 25.06 | 22,500 | 0.04 | | 0.15 | |
| ARW | Arrow Electronics | 70.57 | 69.33 | 69.48 | 339,700 | -0.27 | | 0.39 | |
| ASA | ASA Gold and Precious Metals | 11.55 | 11.32 | 11.55 | 282,600 | 0.30 | | 2.67 | |
| ASB | Associated Banc-Corp | 21.08 | 20.62 | 20.62 | 823,000 | -0.25 | | 1.20 | |
| ASB-C | Associated Banc-Corp Depositary | 26.10 | 25.87 | 26.10 | 2,300 | 0.04 | | 0.15 | |
| ASB-D | Associated Banc-Corp | 25.35 | 25.22 | 25.35 | 2,300 | 0.00 | | 0.00 | |
| ASB-E | Associated Banc-Corp Depositary Shs | 26.36 | 25.94 | 26.30 | 7,100 | 0.05 | | 0.19 | |
| ASC | Ardmore Shipping Corp | 6.500 | 6.260 | 6.320 | 318,400 | -0.140 | | 2.17 | |
| ASG | Liberty All-Star Growth Fund | 5.820 | 5.730 | 5.780 | 160,000 | -0.060 | | 1.03 | |
| ASGN | On Assignment | 57.35 | 56.52 | 56.53 | 219,000 | -0.62 | | 1.08 | |
| ASH | Ashland Global Holdings Inc | 78.83 | 77.64 | 78.31 | 398,500 | 0.81 | | 1.05 | |
| ASIX | Advansix Inc | 26.04 | 24.93 | 24.97 | 126,500 | -0.60 | | 2.35 | |
| ASPN | Aspen Aerogels Inc | 6.370 | 6.120 | 6.370 | 95,900 | -0.030 | | 0.47 | |
| ASR | Grupo Aeroportuario Del Sureste | 171.5 | 167.9 | 170.8 | 81,700 | 2.0 | | 1.20 | |
| ASX | Ase Industrial Holding Co. Ltd | 4.020 | 3.960 | 4.000 | 854,700 | 0.090 | | 2.30 | |
| AT | Atlantic Power Corp | 2.430 | 2.330 | 2.350 | 347,800 | -0.060 | | 2.49 | |
| ATEN | A10 Networks Inc | 6.780 | 6.530 | 6.770 | 407,800 | 0.240 | | 3.68 | |
| ATGE | Adtalem Global Education Inc | 45.19 | 44.07 | 44.07 | 448,800 | -0.97 | | 2.15 | |
| ATH | Athene Holding Ltd | 42.65 | 42.09 | 42.27 | 1,276,700 | -0.31 | | 0.73 | |
| ATH-A | Athene Holding Ltd. Pfd A | 26.14 | 26.06 | 26.09 | 289,300 | -0.01 | | 0.04 | |
| ATHM | Autohome Inc | 90.36 | 87.90 | 89.01 | 698,800 | -0.45 | | 0.50 | |
| ATI | Allegheny Technologies Inc | 24.69 | 23.98 | 24.16 | 1,587,600 | -0.53 | | 2.15 | |
| ATKR | Atkore International Group | 25.70 | 25.36 | 25.46 | 233,500 | -0.16 | | 0.62 | |
| ATO | Atmos Energy Corp | 108.0 | 106.7 | 107.0 | 915,400 | -0.4 | | 0.41 | |
| ATR | Aptargroup | 119.5 | 118.5 | 118.8 | 187,600 | -0.6 | | 0.50 | |
| ATTO | Atento S.A. | 2.430 | 2.270 | 2.360 | 100,700 | 0.050 | | 2.16 | |
| ATU | Actuant Corp | 24.14 | 23.64 | 23.64 | 288,100 | -0.32 | | 1.34 | |
| ATUS | Altice USA Inc Cl A | 23.63 | 23.23 | 23.37 | 3,522,500 | 0.02 | | 0.09 | |
| ATV | Acorn International | 22.64 | 22.38 | 22.38 | 1,800 | -0.38 | | 1.67 | |
| AU | Anglogold Ashanti Ltd | 17.77 | 17.27 | 17.76 | 5,316,100 | 0.68 | | 3.98 | |
| AUO | Au Optronics Corp | 2.950 | 2.890 | 2.910 | 585,800 | 0.000 | | 0.00 | |
| AUY | Yamana Gold | 2.540 | 2.460 | 2.530 | 18,778,200 | 0.070 | | 2.85 | |
| AVA | Avista Corp | 44.95 | 44.42 | 44.77 | 310,500 | 0.02 | | 0.04 | |
| AVAL | Grupo Aval Acciones Y Valores S | 7.860 | 7.650 | 7.830 | 32,600 | 0.190 | | 2.49 | |
| AVB | Avalonbay Communities | 209.4 | 207.1 | 208.1 | 488,000 | 0.3 | | 0.16 | |
| AVD | American Vanguard Corp | 14.67 | 14.37 | 14.54 | 113,500 | 0.21 | | 1.47 | |
| AVH | Avianca Holdings S.A. | 3.850 | 3.630 | 3.690 | 52,200 | -0.120 | | 3.15 | |
| AVK | Advent Claymore Convertible Securities | 14.99 | 14.82 | 14.87 | 76,000 | 0.06 | | 0.41 | |
| AVLR | Avalara Inc | 74.12 | 70.08 | 70.44 | 804,600 | -2.60 | | 3.56 | |
| AVNS | Avanos Medical Inc | 42.57 | 41.82 | 42.17 | 478,400 | 0.04 | | 0.09 | |
| AVP | Avon Products | 4.000 | 3.910 | 3.950 | 3,261,600 | 0.000 | | 0.00 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 65.82 | 65.44 | 65.82 | 79,300 | 0.34 | | 0.51 | |
| AVTR | Avantor Inc | 19.20 | 18.96 | 19.05 | 1,708,900 | 0.01 | | 0.05 | |
| AVX | Avx Corp | 16.66 | 16.35 | 16.38 | 225,500 | -0.15 | | 0.91 | |
| AVY | Avery Dennison Corp | 112.5 | 111.1 | 111.7 | 456,600 | -0.4 | | 0.32 | |
| AVYA | Avaya Holdings Corp | 12.35 | 11.93 | 12.03 | 1,028,000 | -0.20 | | 1.64 | |
| AWF | Alliancebernstein Global High Income | 11.85 | 11.76 | 11.84 | 163,000 | 0.05 | | 0.42 | |
| AWI | Armstrong World Industries Inc | 98.83 | 97.07 | 97.35 | 411,500 | -0.51 | | 0.52 | |
| AWK | American Water Works | 118.8 | 117.3 | 118.4 | 997,500 | 0.3 | | 0.28 | |
| AWP | Alpine Global Premier Propertie | 6.260 | 6.210 | 6.240 | 407,600 | 0.010 | | 0.16 | |
| AWR | American States Water Company | 74.94 | 73.95 | 74.44 | 144,900 | -0.06 | | 0.08 | |
| AX | Axos Financial Inc | 26.29 | 25.68 | 25.75 | 467,400 | -0.35 | | 1.34 | |
| AXE | Anixter International Inc | 59.06 | 57.36 | 57.36 | 138,500 | -1.20 | | 2.05 | |
| AXL | American Axle & Manufacturing | 12.22 | 11.70 | 11.76 | 1,003,500 | -0.35 | | 2.89 | |
| AXO | Axos Financial Inc | 25.94 | 25.76 | 25.80 | 1,300 | -0.14 | | 0.54 | |
| AXP | American Express Company | 125.4 | 124.0 | 124.1 | 2,681,200 | -0.6 | | 0.47 | |
| AXR | Amrep Corp | 5.940 | 5.450 | 5.700 | 13,800 | 0.030 | | 0.53 | |
| AXS | Axis Capital Holdings | 60.37 | 59.53 | 59.77 | 369,600 | 0.12 | | 0.20 | |
| AXS-D | Axis Capital Holdings Ltd | 24.90 | 24.76 | 24.78 | 22,000 | -0.01 | | 0.02 | |
| AXS-E | Axis Capital Holdings Ltd | 25.23 | 25.08 | 25.10 | 35,900 | -0.13 | | 0.51 | |
| AXTA | Axalta Coating Systems Ltd | 30.67 | 29.95 | 30.16 | 6,138,700 | 0.17 | | 0.57 | |
| AYI | Acuity Brands Inc | 137.0 | 133.5 | 135.4 | 515,100 | 1.2 | | 0.92 | |
| AYR | Aircastle Ltd | 20.87 | 20.45 | 20.45 | 179,800 | -0.17 | | 0.82 | |
| AYX | Alteryx Inc | 108.6 | 104.5 | 106.2 | 981,500 | -1.8 | | 1.68 | |
| AZN | Astrazeneca Plc | 41.64 | 41.31 | 41.49 | 1,940,000 | 0.13 | | 0.31 | |
| AZO | Autozone | 1,122 | 1,103 | 1,111 | 220,300 | -8 | | 0.67 | |
| AZRE | Azure Power Global Ltd | 10.74 | 10.35 | 10.65 | 18,400 | 0.00 | | 0.00 | |
| AZUL | Azul S.A. ADR | 34.75 | 33.92 | 34.25 | 530,500 | -0.07 | | 0.20 | |
| AZZ | Azz Inc | 44.28 | 43.39 | 43.43 | 98,400 | -0.61 | | 1.39 | |