| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 71.18 | 68.96 | 71.08 | 3,367,000 | 1.49 |  | 2.14 |   |
| AA | Alcoa Corp | 17.63 | 17.04 | 17.52 | 4,273,100 | 0.60 | | 3.55 | |
| AAC | Aac Holdings Inc | 0.6634 | 0.5500 | 0.6000 | 385,000 | -0.0189 |  | 3.05 | |
| AAN | Aaron's Inc | 64.59 | 62.62 | 64.36 | 557,000 | 1.86 | | 2.98 | |
| AAP | Advance Auto Parts Inc | 139.7 | 136.4 | 136.6 | 1,277,800 | -0.9 | | 0.66 | |
| AAT | American Assets Trust | 47.15 | 46.45 | 47.06 | 158,500 | 0.62 | | 1.34 | |
| AB | Alliancebernstein Holding LP | 27.21 | 26.39 | 27.03 | 158,900 | 0.65 | | 2.46 | |
| ABB | Abb Ltd | 18.52 | 18.36 | 18.47 | 1,564,500 | 0.22 | | 1.21 | |
| ABBV | Abbvie Inc | 64.81 | 63.07 | 64.43 | 8,348,100 | 1.45 | | 2.30 | |
| ABC | Amerisourcebergen Corp | 87.90 | 86.00 | 87.34 | 820,600 | 1.77 | | 2.07 | |
| ABEV | Ambev S.A. | 4.740 | 4.655 | 4.700 | 21,250,500 | 0.060 | | 1.29 | |
| ABG | Asbury Automotive Group Inc | 91.10 | 89.06 | 90.07 | 100,600 | 1.31 | | 1.48 | |
| ABM | ABM Industries Incorporated | 38.86 | 38.18 | 38.53 | 212,000 | 0.48 | | 1.26 | |
| ABR | Arbor Realty Trust | 12.22 | 12.11 | 12.21 | 927,000 | 0.15 | | 1.24 | |
| ABR-A | Arbor Realty Trust Inc | 26.02 | 25.98 | 26.00 | 1,500 | 0.08 | | 0.29 | |
| ABR-B | Arbor Realty Trust Inc | 25.74 | 25.67 | 25.70 | 1,300 | 0.21 | | 0.82 | |
| ABR-C | Arbor Realty Trust | 26.78 | 25.93 | 26.78 | 3,400 | 0.38 | | 1.44 | |
| ABT | Abbott Laboratories | 85.08 | 84.27 | 84.78 | 5,786,200 | 0.84 | | 1.00 | |
| AC | Associated Capital Group Inc | 36.32 | 35.85 | 36.32 | 1,300 | 0.70 | | 1.97 | |
| ACA | Arcosa Inc | 32.42 | 31.25 | 32.03 | 388,700 | 1.02 | | 3.29 | |
| ACB | Aurora Cannabis Inc | 6.110 | 5.750 | 5.990 | 11,621,500 | 0.320 | | 5.64 | |
| ACC | American Campus Communities Inc | 47.51 | 46.95 | 47.19 | 520,200 | 0.30 | | 0.64 | |
| ACCO | Acco Brands Corp | 9.630 | 9.470 | 9.550 | 540,700 | 0.100 | | 1.06 | |
| ACH | Aluminum Corp of China Ltd | 7.140 | 6.970 | 7.090 | 28,500 | -0.010 | | 0.14 | |
| ACM | Aecom Technology Corp | 33.03 | 32.49 | 32.94 | 832,500 | 0.50 | | 1.54 | |
| ACN | Accenture Plc | 193.7 | 190.5 | 193.2 | 2,526,800 | 3.7 | | 1.93 | |
| ACP | Avenue Income Credit Strategies | 12.31 | 11.88 | 12.23 | 84,600 | 0.31 | | 2.60 | |
| ACRE | Ares Commercial Real Estate Cor | 15.39 | 15.13 | 15.14 | 199,800 | -0.09 | | 0.59 | |
| ACV | Allianzgi Diversified Income & | 23.64 | 23.45 | 23.56 | 39,400 | 0.14 | | 0.60 | |
| ADC | Agree Realty Corp | 72.48 | 71.74 | 72.27 | 182,400 | 0.56 | | 0.78 | |
| ADM | Archer Daniels Midland | 37.98 | 36.86 | 37.84 | 3,760,100 | 1.08 | | 2.94 | |
| ADNT | Adient Plc | 22.86 | 21.74 | 22.70 | 1,534,800 | 1.23 | | 5.73 | |
| ADS | Alliance Data Systems Corp | 147.4 | 138.6 | 138.7 | 4,969,700 | -13.8 | | 9.06 | |
| ADSW | Advanced Disposal Services Inc | 32.51 | 32.47 | 32.50 | 251,500 | 0.01 | | 0.03 | |
| ADT | ADT Inc | 4.550 | 4.348 | 4.530 | 1,636,800 | 0.150 | | 3.42 | |
| ADX | Adams Express Company | 15.42 | 15.28 | 15.38 | 135,600 | 0.15 | | 0.98 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.17 | 23.99 | 23.99 | 11,500 | -0.10 | | 0.42 | |
| AEE | Ameren Corp | 76.85 | 75.77 | 76.64 | 2,310,300 | 0.83 | | 1.09 | |
| AEG | Aegon N.V. | 3.940 | 3.880 | 3.910 | 1,870,900 | 0.110 | | 2.89 | |
| AEH | Aegon N.V. Perp Cap Secs | 26.36 | 26.23 | 26.25 | 37,400 | -0.09 | | 0.34 | |
| AEL | American Equity Investment Life | 22.62 | 22.03 | 22.35 | 335,000 | 0.51 | | 2.34 | |
| AEM | Agnico-Eagle Mines Ltd | 59.41 | 58.33 | 59.10 | 1,733,400 | -0.10 | | 0.17 | |
| AEO | American Eagle Outfitters | 15.59 | 14.93 | 15.40 | 4,353,500 | 0.61 | | 4.12 | |
| AEP | American Electric Power Company | 90.79 | 90.02 | 90.23 | 2,131,000 | -0.13 | | 0.14 | |
| AEP-B | American Elec. Pwr CO Inc 6.125% Corp. | 55.90 | 55.50 | 55.74 | 55,200 | -0.01 | | 0.02 | |
| AER | Aercap Holdings N.V. | 52.50 | 50.90 | 52.11 | 521,700 | 1.58 | | 3.13 | |
| AES | The Aes Corp | 15.25 | 14.76 | 15.20 | 5,172,400 | 0.43 | | 2.91 | |
| AFB | Alliance National Municipal | 13.89 | 13.83 | 13.88 | 65,600 | 0.03 | | 0.22 | |
| AFC | Allied Capital Corp | 26.55 | 26.46 | 26.47 | 2,700 | -0.08 | | 0.30 | |
| AFG | American Financial Group | 100.55 | 98.89 | 99.70 | 398,000 | 1.44 | | 1.47 | |
| AFGB | American Financial Group Inc 5.875% | 27.03 | 26.84 | 27.00 | 6,000 | 0.11 | | 0.41 | |
| AFGE | American Financial Group Inc | 26.17 | 26.02 | 26.16 | 7,200 | 0.06 | | 0.23 | |
| AFGH | American Financial Group Inc | 26.25 | 26.09 | 26.09 | 5,800 | -0.08 | | 0.31 | |
| AFI | Armstrong Flooring Inc | 7.230 | 6.850 | 7.220 | 349,000 | 0.210 | | 3.00 | |
| AFL | Aflac Incorporated | 52.83 | 52.24 | 52.65 | 2,738,200 | 0.58 | | 1.11 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.65 | 14.54 | 14.60 | 32,200 | 0.05 | | 0.34 | |
| AG | First Majestic Silver | 10.260 | 9.820 | 9.900 | 4,983,100 | -0.360 | | 3.51 | |
| AGCO | Agco Corp | 67.84 | 65.93 | 67.55 | 821,600 | 1.90 | | 2.89 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.210 | 9.140 | 9.200 | 31,400 | 0.100 | | 1.10 | |
| AGI | Alamos Gold Inc | 7.160 | 6.900 | 7.000 | 3,048,700 | -0.180 | | 2.51 | |
| AGM | Federal Agricultural Mortgage Corp | 78.50 | 76.00 | 77.96 | 48,700 | 2.57 | | 3.41 | |
| AGM-A | Federal Agricultural Mortgage | 26.37 | 25.47 | 26.10 | 1,200 | 0.44 | | 1.71 | |
| AGM-C | Federal Agricultural Mortgage | 26.55 | 26.50 | 26.50 | 200 | -0.47 | | 1.74 | |
| AGM-D | Federal Agricultural Mortgage Corp Pfd | 25.90 | 25.72 | 25.82 | 39,100 | 0.02 | | 0.08 | |
| AGM.A | Federal Agricultural Mortgage Corp | 69.30 | 69.20 | 69.30 | 1,000 | -2.72 | | 3.78 | |
| AGN | Allergan Plc | 158.6 | 156.8 | 158.3 | 3,024,100 | 1.9 | | 1.22 | |
| AGO | Assured Guaranty Ltd | 44.84 | 44.13 | 44.44 | 510,200 | 0.47 | | 1.07 | |
| AGO-B | Assured Guaranty Ltd [B] | 27.78 | 27.63 | 27.74 | 4,500 | 0.09 | | 0.33 | |
| AGO-E | Assured Guaranty Ltd [E] | 27.35 | 27.25 | 27.32 | 8,100 | 0.00 |  | 0.00 | |
| AGO-F | Assured Guaranty Ltd [F] | 26.08 | 25.83 | 26.05 | 3,500 | 0.04 | | 0.15 | |
| AGR | Avangrid Inc | 49.42 | 48.91 | 49.27 | 353,200 | 0.38 | | 0.78 | |
| AGRO | Adecoagro S.A. | 6.150 | 5.580 | 6.110 | 409,900 | 0.290 | | 4.98 | |
| AGS | Playags Inc | 10.70 | 10.13 | 10.46 | 519,000 | 0.31 | | 3.05 | |
| AGX | Argan Inc | 40.36 | 39.45 | 39.79 | 122,800 | 0.46 | | 1.17 | |
| AHC | A.H. Belo Corp | 3.580 | 3.460 | 3.580 | 5,900 | 0.070 | | 1.99 | |
| AHH | Armada Hoffler Properties Inc | 17.52 | 17.27 | 17.44 | 394,500 | 0.19 | | 1.10 | |
| AHH-A | Armada Hoffler Properties Inc Pfd A | 26.43 | 26.23 | 26.43 | 7,600 | 0.11 | | 0.42 | |
| AHL-C | Aspen Ins Pfd Inc | 27.34 | 27.08 | 27.14 | 16,000 | -0.26 | | 0.95 | |
| AHL-D | Aspen Insurance Holdings Ltd | 25.93 | 25.71 | 25.89 | 24,800 | -0.04 | | 0.14 | |
| AHT | Ashford Hospitality Trust Inc | 2.945 | 2.850 | 2.930 | 806,500 | 0.090 | | 3.17 | |
| AHT-D | Ashford Hosp D Pfd | 24.79 | 24.42 | 24.57 | 4,500 | 0.17 | | 0.70 | |
| AHT-F | Ashford Hospitality Trust Inc | 21.26 | 21.08 | 21.22 | 2,600 | 0.22 | | 1.05 | |
| AHT-G | Ashford Hospitality Trust Inc | 21.16 | 20.86 | 20.90 | 10,700 | -0.01 | | 0.05 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 21.34 | 21.27 | 21.30 | 4,600 | 0.20 | | 0.95 | |
| AHT-I | Ashford Hospitality Trust Inc 7.50% | 21.26 | 21.05 | 21.15 | 10,800 | 0.07 | | 0.33 | |
| AI | Arlington Asset Investment Corp | 5.670 | 5.590 | 5.600 | 285,700 | 0.020 | | 0.36 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 21.06 | 20.99 | 21.00 | 1,800 | 0.00 | | 0.00 | |
| AI-C | Arlington Asset Investment Corp Cum Pfd | 22.55 | 22.36 | 22.42 | 2,300 | -0.11 | | 0.49 | |
| AIC | Arlington Asset Investment Cor | 24.45 | 24.38 | 24.38 | 2,100 | -0.06 | | 0.23 | |
| AIF | Apollo Tactical Income Fund Inc | 14.67 | 14.54 | 14.62 | 33,200 | 0.10 | | 0.69 | |
| AIG | American International Group | 54.73 | 53.87 | 54.31 | 4,042,100 | 0.57 | | 1.06 | |
| AIG-A | American International Group Inc Dep Shs | 28.28 | 27.81 | 27.92 | 90,300 | -0.08 | | 0.29 | |
| AIG.W | American International Group | 13.40 | 12.75 | 13.26 | 136,100 | 0.47 | | 3.67 | |
| AIN | Albany International Corp | 82.89 | 81.93 | 82.59 | 142,900 | 0.77 | | 0.94 | |
| AIR | AAR Corp | 42.45 | 41.01 | 42.22 | 233,400 | 1.42 | | 3.48 | |
| AIT | Applied Industrial Technologies | 53.53 | 52.80 | 53.20 | 164,000 | 0.68 | | 1.29 | |
| AIV | Apartment Investment and Management | 50.89 | 50.16 | 50.66 | 1,215,100 | 0.58 | | 1.16 | |
| AIW | Arlington Asset Investment Cor | 24.35 | 24.35 | 24.35 | 200 | 0.00 | | 0.00 | |
| AIY | Apollo Investment Corp | 25.11 | 25.10 | 25.11 | 5,400 | -0.02 | | 0.06 | |
| AIZ | Assurant Inc | 125.1 | 121.3 | 124.5 | 2,189,400 | 3.5 | | 2.90 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 125.1 | 123.3 | 125.1 | 4,100 | 2.9 | | 2.36 | |
| AJG | Arthur J. Gallagher & CO | 89.86 | 88.36 | 89.72 | 1,072,800 | 1.22 | | 1.38 | |
| AJRD | Aerojet Rocketdyne Holdings | 49.63 | 48.68 | 49.30 | 905,300 | 0.75 | | 1.54 | |
| AJX | Great Ajax Corp | 14.56 | 14.29 | 14.33 | 188,400 | -0.02 | | 0.14 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 26.23 | 26.13 | 26.18 | 6,800 | 0.05 | | 0.19 | |
| AKO.A | Embotell Andina Sa Cl A | 17.13 | 17.13 | 17.13 | 100 | 0.00 | | 0.00 | |
| AKO.B | Embotell Andna Sa Cl B | 19.53 | 18.82 | 18.85 | 16,700 | 0.01 | | 0.05 | |
| AKR | Acadia Realty Trust | 27.76 | 27.42 | 27.70 | 255,800 | 0.24 | | 0.87 | |
| AKS | AK Steel Holding Corp | 2.340 | 2.240 | 2.290 | 8,058,500 | 0.050 | | 2.23 | |
| AL | Air Lease Corp Cl A | 38.79 | 38.17 | 38.49 | 735,900 | 0.54 | | 1.42 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.99 | 26.76 | 26.85 | 12,200 | -0.03 | | 0.11 | |
| ALB | Albemarle Corp | 63.34 | 61.77 | 63.09 | 1,690,000 | 1.43 | | 2.32 | |
| ALC | Alcon Inc | 60.99 | 59.79 | 60.85 | 1,077,800 | 1.27 | | 2.13 | |
| ALE | Allete Inc | 85.30 | 84.37 | 85.10 | 122,600 | 0.69 | | 0.82 | |
| ALEX | Alexander and Baldwin Inc | 22.89 | 22.32 | 22.87 | 168,200 | 0.56 | | 2.51 | |
| ALG | Alamo Group | 111.3 | 107.0 | 111.0 | 92,400 | 3.9 | | 3.61 | |
| ALK | Alaska Air Group | 60.51 | 59.20 | 60.36 | 952,800 | 1.34 | | 2.27 | |
| ALL | Allstate Corp | 103.7 | 102.1 | 103.2 | 1,947,600 | 1.4 | | 1.36 | |
| ALL-A | Allstate Corp Pfd | 25.65 | 25.55 | 25.59 | 5,800 | 0.00 | | 0.00 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 26.85 | 26.56 | 26.62 | 17,200 | -0.08 | | 0.30 | |
| ALL-D | Allstate Corp | 25.93 | 25.70 | 25.81 | 15,100 | 0.06 | | 0.23 | |
| ALL-E | The Allstate Corp | 25.38 | 25.34 | 25.34 | 88,800 | -0.04 | | 0.16 | |
| ALL-F | The Allstate Corp | 25.77 | 25.63 | 25.68 | 24,700 | -0.07 | | 0.28 | |
| ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 27.50 | 27.32 | 27.32 | 16,800 | -0.06 | | 0.22 | |
| ALL-H | Allstate Corp. (The) Pfd | 25.64 | 25.47 | 25.62 | 682,700 | 0.14 | | 0.55 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 26.35 | 26.19 | 26.25 | 87,600 | 0.01 | | 0.04 | |
| ALLE | Allegion Plc | 95.95 | 94.87 | 95.43 | 2,424,600 | 0.71 | | 0.75 | |
| ALLY | Ally Financial | 30.83 | 30.30 | 30.76 | 4,613,200 | 0.68 | | 2.26 | |
| ALP-Q | Alabama Power Co. Pfd | 26.84 | 26.67 | 26.72 | 8,400 | -0.07 | | 0.26 | |
| ALSN | Allison Transmission Holdings | 43.21 | 42.10 | 43.08 | 515,800 | 1.10 | | 2.62 | |
| ALV | Autoliv Inc | 66.20 | 64.01 | 65.83 | 451,500 | 2.53 | | 4.00 | |
| ALX | Alexander's Inc | 362.8 | 357.7 | 360.5 | 19,900 | 0.8 | | 0.22 | |
| AM | Antero Midstream Corp | 7.840 | 7.370 | 7.520 | 8,754,400 | 0.180 | | 2.45 | |
| AMC | Amc Entertainment Holdings Inc | 11.30 | 10.90 | 11.15 | 1,882,300 | 0.31 | | 2.86 | |
| AMCR | Amcor Plc | 9.950 | 9.705 | 9.920 | 4,034,300 | 0.220 | | 2.27 | |
| AME | Amtek Inc | 86.02 | 84.67 | 85.65 | 1,261,500 | 1.32 | | 1.57 | |
| AMG | Affiliated Managers Group | 76.55 | 74.98 | 75.94 | 470,200 | 1.45 | | 1.95 | |
| AMH | American Homes 4 Rent | 25.09 | 24.63 | 24.91 | 3,394,300 | 0.26 | | 1.05 | |
| AMH-D | American Homes 4 Rent | 27.19 | 26.84 | 27.05 | 3,600 | -0.15 | | 0.55 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 27.12 | 26.75 | 26.82 | 8,900 | -0.45 | | 1.66 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 26.63 | 26.27 | 26.51 | 3,700 | -0.16 | | 0.61 | |
| AMH-G | American Homes 4 Rent Series G Pfd | 26.85 | 26.50 | 26.67 | 10,700 | -0.08 | | 0.30 | |
| AMH-H | American Homes 4 Rent Perp Cum Red Pfd | 27.45 | 26.80 | 27.10 | 11,600 | -0.09 | | 0.32 | |
| AMID | American Midstreampartners LP | 5.250 | 5.230 | 5.240 | 1,715,600 | 0.000 | | 0.00 | |
| AMK | Assetmark Financial Holdings Inc | 24.58 | 23.01 | 24.37 | 321,800 | 1.06 | | 4.55 | |
| AMN | Amn Healthcare Services Inc | 56.80 | 55.30 | 56.09 | 414,800 | 1.09 | | 1.98 | |
| AMOV | America Movil A ADR | 13.20 | 12.93 | 13.16 | 5,800 | 0.23 | | 1.78 | |
| AMP | Ameriprise Financial Services | 127.0 | 124.0 | 126.3 | 935,700 | 3.6 | | 2.92 | |
| AMPY | Amplify Energy Corp. | 5.215 | 4.745 | 5.100 | 686,800 | 0.290 | | 6.03 | |
| AMRC | Ameresco Inc | 14.78 | 14.24 | 14.74 | 97,600 | 0.44 | | 3.08 | |
| AMRX | Amneal Pharmaceuticals Inc | 2.520 | 2.390 | 2.420 | 2,400,300 | 0.020 | | 0.83 | |
| AMT | American Tower Corp | 225.4 | 221.9 | 222.9 | 1,681,800 | -1.3 | | 0.57 | |
| AMX | America Movil S.A.B. DE C.V. | 13.37 | 13.14 | 13.32 | 1,906,500 | 0.26 | | 1.99 | |
| AN | Autonation Inc | 47.83 | 46.97 | 47.58 | 540,700 | 0.64 | | 1.36 | |
| ANDX | Andeavor Logistics LP | 34.38 | 31.75 | 32.17 | 21,464,900 | -2.14 | | 6.24 | |
| ANET | Arista Networks Inc | 222.6 | 218.9 | 221.2 | 769,300 | 4.5 | | 2.07 | |
| ANF | Abercrombie & Fitch Company | 15.82 | 15.28 | 15.63 | 2,805,100 | 0.46 | | 3.03 | |
| ANFI | Amira Nature Foods Ltd | 0.5900 | 0.5400 | 0.5800 | 181,000 | 0.0200 | | 3.57 | |
| ANH | Anworth Mortgage Asset Corp | 3.540 | 3.500 | 3.520 | 397,300 | 0.010 | | 0.28 | |
| ANH-A | Anworth Mtg Pfd A | 26.32 | 26.13 | 26.32 | 900 | 0.22 | | 0.83 | |
| ANH-B | Anworth 6.25 Pr S B | 21.59 | 21.38 | 21.38 | 2,700 | -0.22 | | 1.02 | |
| ANH-C | Anworth Mortgage Asset Corp | 25.49 | 25.44 | 25.45 | 1,100 | 0.03 | | 0.14 | |
| ANTM | Anthem Inc | 278.3 | 275.1 | 275.5 | 776,300 | 1.4 | | 0.52 | |
| AOD | Alpine Total Dynamic Dividend | 8.020 | 7.970 | 7.990 | 249,000 | 0.050 | | 0.63 | |
| AON | AON Plc | 192.3 | 188.9 | 191.5 | 835,800 | 2.3 | | 1.23 | |
| AOS | Smith [A.O.] Corp | 46.89 | 46.25 | 46.27 | 2,104,600 | 0.17 | | 0.37 | |
| AP | Ampco-Pittsburgh Corp | 3.870 | 3.780 | 3.830 | 11,700 | 0.030 | | 0.79 | |
| APA | Apache Corp | 21.02 | 19.76 | 20.84 | 5,316,800 | 0.91 | | 4.57 | |
| APAM | Artisan Partners Asset Mgmt | 26.22 | 25.75 | 26.19 | 224,400 | 0.60 | | 2.34 | |
| APC | Anadarko Petroleum Corp | 72.95 | 72.12 | 72.77 | 44,791,000 | 0.56 | | 0.78 | |
| APD | Air Products and Chemicals | 229.4 | 226.0 | 228.8 | 713,700 | 2.4 | | 1.07 | |
| APH | Amphenol Corp | 86.78 | 84.85 | 86.61 | 1,016,400 | 2.22 | | 2.63 | |
| APHA | Aphria Inc | 6.270 | 6.010 | 6.180 | 3,879,400 | 0.220 | | 3.69 | |
| APLE | Apple Hospitality REIT Inc | 15.79 | 15.50 | 15.73 | 1,288,800 | 0.26 | | 1.68 | |
| APO | Apollo Global Management Llc C | 32.59 | 31.29 | 32.00 | 1,630,100 | 0.89 | | 2.86 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 26.61 | 26.50 | 26.50 | 11,200 | -0.06 | | 0.23 | |
| APO-B | Apollo Global Management Llc Pfd Ser B | 26.70 | 26.54 | 26.59 | 26,300 | -0.06 | | 0.21 | |
| APRN | Blue Apron Holdings Inc | 7.620 | 7.040 | 7.450 | 357,300 | -0.030 | | 0.40 | |
| APTS | Preferred Apartment Communities | 14.39 | 14.09 | 14.32 | 205,900 | 0.17 | | 1.20 | |
| APTV | Aptiv Plc | 82.12 | 79.87 | 81.85 | 802,300 | 2.66 | | 3.36 | |
| APU | Amerigas Partners LP | 31.99 | 31.08 | 31.89 | 1,935,600 | 0.84 | | 2.71 | |
| APY | Apergy Corp | 26.40 | 25.95 | 26.09 | 623,300 | -0.02 | | 0.08 | |
| AQ | Aquantia Corp | 13.18 | 13.15 | 13.15 | 289,100 | -0.02 | | 0.15 | |
| AQN | Algonquin Pwr & Util | 12.93 | 12.84 | 12.88 | 425,700 | -0.02 | | 0.16 | |
| AQNA | Algonquin Power & Utilities Corp | 27.52 | 27.42 | 27.47 | 12,700 | -0.02 | | 0.07 | |
| AQNB | Algonquin Power & Utilities Corp. 6.20% | 26.93 | 26.78 | 26.83 | 9,800 | -0.02 | | 0.07 | |
| AQUA | Evoqua Water Technologies Corp | 15.11 | 14.59 | 15.02 | 349,000 | 0.53 | | 3.66 | |
| AR | Antero Resources Corp | 3.640 | 3.360 | 3.610 | 8,866,400 | 0.170 | | 4.94 | |
| ARA | American Renal Associates | 7.190 | 6.970 | 7.140 | 92,600 | 0.220 | | 3.18 | |
| ARC | American Reprographics Company | 1.530 | 1.380 | 1.510 | 146,500 | 0.150 | | 11.03 | |
| ARCH | Arch Coal Inc | 77.63 | 75.72 | 76.82 | 190,300 | 1.44 | | 1.91 | |
| ARCO | Arcos Dorados Holdings Inc | 7.340 | 7.130 | 7.200 | 189,100 | 0.020 | | 0.28 | |
| ARD | Ardagh Group S.A. | 17.14 | 16.70 | 16.83 | 173,200 | -0.10 | | 0.59 | |
| ARDC | Ares Dynamic Credit Allocation | 15.08 | 15.01 | 15.04 | 64,600 | 0.01 | | 0.07 | |
| ARE | Alexandria Real Estate Equities | 148.4 | 145.4 | 148.1 | 684,600 | 2.9 | | 2.03 | |
| ARE-A | Ares Management Corp | 26.92 | 26.81 | 26.91 | 4,000 | -0.04 | | 0.15 | |
| ARE-D | Alexandria Real Estate Equitie | 38.90 | 38.90 | 38.90 | 500 | 0.17 | | 0.44 | |
| ARES | Ares Management LP | 28.45 | 27.17 | 28.33 | 567,000 | 1.23 | | 4.54 | |
| ARGD | Argo Grp Itl Snr NTS | 25.84 | 25.76 | 25.84 | 5,500 | 0.02 | | 0.08 | |
| ARGO | Argo Group Intl Hlds | 67.35 | 66.50 | 67.09 | 110,900 | 0.13 | | 0.19 | |
| ARI | Apollo Commercial Real Estate | 18.69 | 18.56 | 18.57 | 1,039,500 | 0.03 | | 0.16 | |
| ARL | American Realty Investors | 11.64 | 10.53 | 11.45 | 11,300 | 0.24 | | 2.14 | |
| ARLO | Arlo Technologies Inc | 3.040 | 2.760 | 2.980 | 799,400 | 0.180 | | 6.43 | |
| ARMK | Aramark Holdings Corp | 37.54 | 37.07 | 37.10 | 1,249,700 | -0.04 | | 0.11 | |
| ARNC | Arconic Inc | 24.97 | 24.60 | 24.84 | 1,852,700 | 0.27 | | 1.10 | |
| AROC | Archrock Inc | 8.590 | 8.270 | 8.540 | 1,221,300 | 0.300 | | 3.64 | |
| ARR | Armour Residential R | 17.04 | 16.77 | 16.96 | 849,800 | 0.21 | | 1.25 | |
| ARR-A | Armour Residential REIT Inc | 25.00 | 24.99 | 24.99 | 4,700 | 0.01 | | 0.02 | |
| ARR-B | Armour Residential REIT Inc | 25.05 | 24.99 | 25.01 | 37,200 | -0.02 | | 0.08 | |
| ARW | Arrow Electronics | 68.25 | 66.59 | 68.02 | 457,000 | 1.98 | | 3.00 | |
| ASA | ASA Gold and Precious Metals | 12.96 | 12.77 | 12.83 | 106,600 | -0.18 | | 1.38 | |
| ASB | Associated Banc-Corp | 19.31 | 18.80 | 19.29 | 892,500 | 0.65 | | 3.49 | |
| ASB-C | Associated Banc-Corp Depositary | 26.21 | 26.11 | 26.20 | 3,400 | 0.30 | | 1.16 | |
| ASB-D | Associated Banc-Corp | 25.72 | 25.56 | 25.64 | 4,800 | 0.08 | | 0.30 | |
| ASB-E | Associated Banc-Corp Depositary Shs | 26.90 | 26.90 | 26.90 | 2,800 | 0.16 | | 0.59 | |
| ASC | Ardmore Shipping Corp | 5.940 | 5.730 | 5.850 | 151,300 | 0.150 | | 2.63 | |
| ASG | Liberty All-Star Growth Fund | 5.775 | 5.681 | 5.745 | 192,700 | 0.065 | | 1.14 | |
| ASGN | On Assignment | 61.50 | 59.71 | 61.37 | 302,800 | 1.98 | | 3.33 | |
| ASH | Ashland Global Holdings Inc | 73.01 | 71.39 | 72.79 | 320,700 | 1.70 | | 2.39 | |
| ASIX | Advansix Inc | 22.66 | 21.78 | 22.53 | 102,600 | 0.84 | | 3.87 | |
| ASPN | Aspen Aerogels Inc | 6.461 | 6.180 | 6.400 | 33,300 | 0.180 | | 2.89 | |
| ASR | Grupo Aeroportuario Del Sureste | 142.9 | 138.8 | 141.6 | 152,300 | 2.5 | | 1.78 | |
| ASX | Ase Industrial Holding Co. Ltd | 4.270 | 4.210 | 4.270 | 264,400 | 0.030 | | 0.71 | |
| AT | Atlantic Power Corp | 2.340 | 2.290 | 2.330 | 228,800 | 0.030 | | 1.30 | |
| ATEN | A10 Networks Inc | 7.080 | 6.930 | 7.030 | 325,400 | 0.110 | | 1.59 | |
| ATGE | Adtalem Global Education Inc | 49.01 | 47.93 | 48.81 | 211,000 | 1.14 | | 2.39 | |
| ATH | Athene Holding Ltd | 39.21 | 37.97 | 38.93 | 779,000 | 1.20 | | 3.18 | |
| ATH-A | Athene Holding Ltd. Pfd A | 27.25 | 27.03 | 27.20 | 34,700 | -0.03 | | 0.11 | |
| ATHM | Autohome Inc | 81.36 | 79.50 | 80.93 | 384,500 | 2.25 | | 2.86 | |
| ATI | Allegheny Technologies Inc | 17.81 | 17.31 | 17.55 | 1,427,200 | 0.30 | | 1.74 | |
| ATKR | Atkore International Group | 28.75 | 28.28 | 28.54 | 193,000 | 0.37 | | 1.31 | |
| ATO | Atmos Energy Corp | 110.6 | 109.4 | 110.4 | 689,800 | 1.1 | | 0.98 | |
| ATR | Aptargroup | 120.7 | 118.8 | 120.3 | 202,400 | 1.9 | | 1.62 | |
| ATTO | Atento S.A. | 2.360 | 2.180 | 2.350 | 57,200 | 0.120 | | 5.38 | |
| ATU | Actuant Corp | 21.58 | 21.16 | 21.56 | 333,200 | 0.46 | | 2.18 | |
| ATUS | Altice USA Inc Cl A | 26.75 | 26.15 | 26.55 | 7,281,400 | -0.35 | | 1.30 | |
| ATV | Acorn International | 16.70 | 16.34 | 16.65 | 1,400 | 0.52 | | 3.22 | |
| AU | Anglogold Ashanti Ltd | 21.10 | 20.52 | 21.04 | 3,950,800 | 0.70 | | 3.44 | |
| AUO | Au Optronics Corp | 2.400 | 2.300 | 2.370 | 1,167,100 | 0.170 | | 7.73 | |
| AUY | Yamana Gold | 3.420 | 3.304 | 3.340 | 19,278,900 | -0.100 | | 2.91 | |
| AVA | Avista Corp | 46.56 | 45.69 | 46.48 | 287,500 | 0.64 | | 1.40 | |
| AVAL | Grupo Aval Acciones Y Valores S | 7.260 | 7.030 | 7.220 | 46,200 | 0.080 | | 1.12 | |
| AVB | Avalonbay Communities | 206.8 | 203.8 | 205.8 | 544,600 | 1.4 | | 0.69 | |
| AVD | American Vanguard Corp | 13.32 | 12.76 | 13.32 | 78,400 | 0.52 | | 4.06 | |
| AVH | Avianca Holdings S.A. | 3.700 | 3.510 | 3.650 | 155,700 | -0.050 | | 1.35 | |
| AVK | Advent Claymore Convertible Securities | 14.26 | 14.17 | 14.18 | 78,400 | 0.03 | | 0.21 | |
| AVLR | Avalara Inc | 86.88 | 84.50 | 85.32 | 1,904,900 | 0.94 | | 1.11 | |
| AVNS | Avanos Medical Inc | 37.06 | 36.14 | 36.55 | 226,200 | 0.42 | | 1.16 | |
| AVP | Avon Products | 4.290 | 4.130 | 4.160 | 5,578,800 | -0.080 | | 1.89 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 58.94 | 57.60 | 58.94 | 175,400 | 2.12 | | 3.73 | |
| AVTR | Avantor Inc | 16.63 | 15.86 | 16.53 | 1,516,600 | 0.56 | | 3.51 | |
| AVX | Avx Corp | 13.99 | 13.53 | 13.95 | 368,400 | 0.50 | | 3.72 | |
| AVY | Avery Dennison Corp | 114.6 | 112.6 | 114.0 | 465,900 | 2.4 | | 2.11 | |
| AVYA | Avaya Holdings Corp | 12.58 | 12.03 | 12.52 | 2,127,600 | 0.42 | | 3.47 | |
| AWF | Alliancebernstein Global High Income | 11.71 | 11.62 | 11.64 | 124,000 | 0.02 | | 0.17 | |
| AWI | Armstrong World Industries Inc | 96.16 | 94.87 | 95.50 | 229,000 | 0.98 | | 1.04 | |
| AWK | American Water Works | 125.3 | 123.4 | 124.2 | 1,068,500 | -0.3 | | 0.22 | |
| AWP | Alpine Global Premier Propertie | 5.960 | 5.870 | 5.950 | 603,200 | 0.120 | | 2.06 | |
| AWR | American States Water Company | 87.98 | 86.72 | 87.74 | 268,400 | 0.54 | | 0.62 | |
| AX | Axos Financial Inc | 27.21 | 26.51 | 27.12 | 240,700 | 0.87 | | 3.31 | |
| AXE | Anixter International Inc | 57.72 | 55.56 | 57.45 | 104,300 | 2.03 | | 3.66 | |
| AXL | American Axle & Manufacturing | 7.310 | 7.060 | 7.230 | 1,874,600 | 0.210 | | 2.99 | |
| AXO | Axos Financial Inc | 25.62 | 25.55 | 25.55 | 1,500 | 0.00 | | 0.00 | |
| AXP | American Express Company | 124.8 | 122.7 | 124.6 | 2,343,300 | 2.3 | | 1.84 | |
| AXR | Amrep Corp | 5.960 | 5.220 | 5.560 | 20,800 | 0.260 | | 4.91 | |
| AXS | Axis Capital Holdings | 65.04 | 64.57 | 64.88 | 374,800 | 0.18 | | 0.28 | |
| AXS-D | Axis Capital Holdings Ltd | 25.30 | 25.16 | 25.17 | 11,500 | -0.11 | | 0.44 | |
| AXS-E | Axis Capital Holdings Ltd | 25.61 | 25.52 | 25.52 | 38,400 | -0.13 | | 0.49 | |
| AXTA | Axalta Coating Systems Ltd | 27.95 | 27.30 | 27.73 | 1,415,600 | 0.21 | | 0.76 | |
| AYI | Acuity Brands Inc | 125.5 | 122.0 | 124.0 | 237,100 | 2.3 | | 1.92 | |
| AYR | Aircastle Ltd | 20.90 | 20.53 | 20.88 | 146,200 | 0.38 | | 1.85 | |
| AYX | Alteryx Inc | 134.8 | 131.4 | 133.8 | 753,000 | 2.5 | | 1.92 | |
| AZN | Astrazeneca Plc | 44.55 | 44.29 | 44.34 | 1,500,100 | 0.16 | | 0.36 | |
| AZO | Autozone | 1,097 | 1,080 | 1,092 | 262,000 | 8 | | 0.76 | |
| AZRE | Azure Power Global Ltd | 10.33 | 10.10 | 10.10 | 7,000 | -0.10 | | 0.98 | |
| AZUL | Azul S.A. ADR | 38.39 | 37.28 | 37.64 | 578,700 | -0.10 | | 0.26 | |
| AZZ | Azz Inc | 41.38 | 40.72 | 41.23 | 135,900 | 0.59 | | 1.45 | |