| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 74.82 | 73.77 | 74.57 | 2,121,800 | -0.35 |  | 0.47 |   |
| AA | Alcoa Corp | 21.64 | 20.34 | 21.54 | 6,209,400 | 1.24 |  | 6.11 | |
| AAC | Aac Holdings Inc | 0.4100 | 0.3731 | 0.3958 | 99,400 | -0.0042 | | 1.05 | |
| AAN | Aaron's Inc | 72.77 | 71.28 | 72.27 | 828,100 | 0.48 | | 0.67 | |
| AAP | Advance Auto Parts Inc | 164.7 | 160.7 | 163.5 | 642,800 | -0.3 | | 0.15 | |
| AAT | American Assets Trust | 47.59 | 47.17 | 47.20 | 369,900 | -0.47 | | 0.99 | |
| AB | Alliancebernstein Holding LP | 28.22 | 27.60 | 28.08 | 342,400 | 0.54 | | 1.96 | |
| ABB | Abb Ltd | 19.18 | 19.00 | 19.16 | 1,614,200 | 0.19 | | 1.00 | |
| ABBV | Abbvie Inc | 77.17 | 75.21 | 76.46 | 9,481,100 | 1.32 | | 1.76 | |
| ABC | Amerisourcebergen Corp | 90.00 | 88.34 | 89.64 | 1,574,500 | 0.14 | | 0.16 | |
| ABEV | Ambev S.A. | 4.565 | 4.500 | 4.520 | 5,809,900 | 0.030 | | 0.67 | |
| ABG | Asbury Automotive Group Inc | 104.6 | 100.6 | 103.3 | 135,600 | 2.2 | | 2.17 | |
| ABM | ABM Industries Incorporated | 37.62 | 36.82 | 37.51 | 230,800 | 0.51 | | 1.38 | |
| ABR | Arbor Realty Trust | 13.44 | 13.30 | 13.40 | 1,528,100 | 0.09 | | 0.68 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 26.28 | 26.28 | 26.28 | 100 | 0.00 |  | 0.00 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 26.34 | 26.11 | 26.34 | 3,000 | 0.06 | | 0.23 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.40 | 26.09 | 26.32 | 5,300 | 0.22 | | 0.84 | |
| ABT | Abbott Laboratories | 83.32 | 82.03 | 82.79 | 5,219,800 | 0.41 | | 0.50 | |
| AC | Associated Capital Group Inc | 36.15 | 35.93 | 36.02 | 2,400 | -0.22 | | 0.61 | |
| ACA | Arcosa Inc | 34.07 | 33.23 | 33.33 | 644,200 | -0.56 | | 1.65 | |
| ACB | Aurora Cannabis Inc | 3.910 | 3.660 | 3.680 | 15,701,100 | -0.210 | | 5.40 | |
| ACC | American Campus Communities Inc | 49.22 | 48.59 | 49.17 | 377,500 | 0.41 | | 0.84 | |
| ACCO | Acco Brands Corp | 9.830 | 9.730 | 9.790 | 379,200 | 0.050 | | 0.51 | |
| ACH | Aluminum Corp of China Ltd | 7.950 | 7.810 | 7.810 | 23,600 | -0.140 | | 1.76 | |
| ACM | Aecom Technology Corp | 41.46 | 40.78 | 41.06 | 1,434,700 | -0.02 | | 0.05 | |
| ACN | Accenture Plc | 188.1 | 186.6 | 187.1 | 2,896,600 | 1.0 | | 0.56 | |
| ACP | Avenue Income Credit Strategies | 11.73 | 11.58 | 11.71 | 123,300 | -0.10 | | 0.85 | |
| ACP.P | Avenue Income Credit Strategies | 0.2900 | 0.2502 | 0.2504 | 65,300 | -0.0296 | | 10.57 | |
| ACRE | Ares Commercial Real Estate Cor | 15.32 | 15.21 | 15.30 | 165,400 | 0.05 | | 0.33 | |
| ACV | Allianzgi Diversified Income & | 23.08 | 22.88 | 23.08 | 55,100 | 0.10 | | 0.44 | |
| ADC | Agree Realty Corp | 76.00 | 74.94 | 75.95 | 276,800 | 0.77 | | 1.02 | |
| ADM | Archer Daniels Midland | 40.02 | 39.63 | 39.64 | 3,559,800 | -0.21 | | 0.53 | |
| ADNT | Adient Plc | 24.46 | 22.71 | 22.73 | 1,184,400 | -1.73 | | 7.07 | |
| ADS | Alliance Data Systems Corp | 124.6 | 122.5 | 123.5 | 652,700 | 0.2 | | 0.15 | |
| ADSW | Advanced Disposal Services Inc | 32.71 | 32.64 | 32.68 | 818,200 | 0.01 | | 0.03 | |
| ADT | ADT Inc | 7.380 | 7.050 | 7.380 | 1,032,100 | 0.370 | | 5.28 | |
| ADX | Adams Express Company | 15.88 | 15.79 | 15.83 | 124,000 | -0.08 | | 0.50 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.06 | 23.88 | 23.88 | 7,800 | 0.04 | | 0.17 | |
| AEE | Ameren Corp | 76.76 | 75.50 | 76.62 | 2,104,700 | 0.82 | | 1.08 | |
| AEG | Aegon N.V. | 4.340 | 4.290 | 4.340 | 1,459,400 | 0.090 | | 2.12 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.68 | 25.55 | 25.55 | 195,200 | -0.17 | | 0.66 | |
| AEL | American Equity Investment Life | 24.02 | 23.61 | 23.97 | 331,800 | 0.02 | | 0.08 | |
| AEM | Agnico-Eagle Mines Ltd | 54.29 | 53.50 | 54.18 | 1,136,000 | 0.59 | | 1.10 | |
| AEO | American Eagle Outfitters | 15.43 | 15.06 | 15.12 | 2,982,000 | -0.35 | | 2.26 | |
| AEP | American Electric Power Company | 94.28 | 92.67 | 94.14 | 2,482,000 | 1.14 | | 1.23 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 55.23 | 54.63 | 55.22 | 33,200 | 0.64 | | 1.17 | |
| AER | Aercap Holdings N.V. | 56.05 | 55.60 | 55.93 | 789,400 | 0.04 | | 0.07 | |
| AES | The Aes Corp | 16.48 | 16.12 | 16.38 | 4,070,600 | 0.14 | | 0.86 | |
| AFB | Alliance National Municipal | 13.56 | 13.50 | 13.52 | 112,300 | -0.04 | | 0.29 | |
| AFC | Allied Capital Corp | 26.62 | 26.50 | 26.50 | 5,200 | -0.18 | | 0.68 | |
| AFG | American Financial Group | 104.2 | 102.9 | 104.0 | 184,600 | 0.5 | | 0.43 | |
| AFGB | American Financial Group Inc 5.875% | 27.13 | 27.10 | 27.13 | 4,500 | 0.09 | | 0.31 | |
| AFGE | American Financial Group Inc | 25.63 | 25.53 | 25.63 | 10,700 | 0.08 | | 0.31 | |
| AFGH | American Financial Group Inc | 26.45 | 26.31 | 26.45 | 7,200 | 0.04 | | 0.15 | |
| AFI | Armstrong Flooring Inc | 6.590 | 6.280 | 6.300 | 123,600 | -0.190 | | 2.93 | |
| AFL | Aflac Incorporated | 52.86 | 52.54 | 52.71 | 3,490,000 | 0.06 | | 0.11 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.58 | 14.51 | 14.58 | 25,800 | 0.03 | | 0.21 | |
| AG | First Majestic Silver | 10.50 | 10.03 | 10.24 | 3,546,600 | -0.13 | | 1.25 | |
| AGCO | Agco Corp | 74.29 | 73.01 | 73.96 | 322,200 | 0.47 | | 0.64 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.670 | 9.580 | 9.630 | 60,100 | -0.110 | | 1.13 | |
| AGI | Alamos Gold Inc | 5.210 | 5.020 | 5.070 | 1,991,400 | -0.080 | | 1.55 | |
| AGM | Federal Agricultural Mortgage Corp | 85.41 | 84.37 | 85.06 | 23,900 | 0.29 | | 0.34 | |
| AGM-A | Federal Agricultural Mortgage Corp | 26.50 | 26.20 | 26.20 | 500 | -0.30 | | 1.13 | |
| AGM-C | Federal Agricultural Mortgage Corp | 27.03 | 27.03 | 27.03 | 100 | 0.00 | | 0.00 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.89 | 26.72 | 26.89 | 31,100 | 0.12 | | 0.45 | |
| AGM.A | Federal Agricultural Mortgage Corp | 71.94 | 71.94 | 71.94 | 100 | 0.00 | | 0.00 | |
| AGN | Allergan Plc | 174.6 | 172.7 | 173.6 | 3,446,700 | 1.1 | | 0.64 | |
| AGO | Assured Guaranty Ltd | 46.99 | 46.63 | 46.83 | 471,800 | 0.15 | | 0.32 | |
| AGO-B | Assured Guaranty Municipal Hldgs IN | 27.17 | 26.72 | 26.83 | 5,500 | -0.28 | | 1.01 | |
| AGO-E | Assured Guaranty Municipal Hldgs IN | 26.18 | 26.01 | 26.14 | 21,800 | -0.06 | | 0.23 | |
| AGO-F | Assured Guaranty Municipal Hldgs IN | 25.65 | 25.57 | 25.61 | 1,900 | 0.04 | | 0.16 | |
| AGR | Avangrid Inc | 50.52 | 49.66 | 50.40 | 596,200 | 0.46 | | 0.92 | |
| AGRO | Adecoagro S.A. | 6.030 | 5.890 | 5.980 | 343,400 | 0.100 | | 1.70 | |
| AGS | Playags Inc | 11.26 | 10.70 | 11.00 | 506,900 | 0.00 | | 0.00 | |
| AGX | Argan Inc | 39.72 | 38.34 | 39.09 | 124,800 | 0.52 | | 1.35 | |
| AHC | A.H. Belo Corp | 3.650 | 3.630 | 3.643 | 8,400 | 0.033 | | 0.91 | |
| AHH | Armada Hoffler Properties Inc | 18.27 | 18.10 | 18.27 | 173,900 | 0.11 | | 0.61 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 27.09 | 26.96 | 26.96 | 200 | 0.33 | | 1.23 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 27.45 | 27.01 | 27.11 | 25,100 | -0.20 | | 0.73 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.07 | 25.98 | 26.03 | 24,700 | 0.05 | | 0.19 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.10 | 25.96 | 25.96 | 34,500 | -0.13 | | 0.50 | |
| AHT | Ashford Hospitality Trust Inc | 2.930 | 2.855 | 2.910 | 427,200 | -0.010 | | 0.34 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 25.03 | 24.95 | 25.03 | 2,800 | 0.13 | | 0.52 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 22.11 | 21.92 | 22.04 | 15,000 | 0.09 | | 0.40 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 21.52 | 21.18 | 21.52 | 3,800 | 0.04 | | 0.19 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 21.56 | 21.46 | 21.56 | 3,400 | 0.01 | | 0.05 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 21.80 | 21.46 | 21.70 | 10,600 | -0.03 | | 0.14 | |
| AI | Arlington Asset Investment Corp | 5.670 | 5.535 | 5.630 | 436,900 | 0.090 | | 1.62 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 20.90 | 20.80 | 20.90 | 500 | 0.10 | | 0.50 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 21.20 | 21.05 | 21.20 | 1,400 | 0.18 | | 0.84 | |
| AIC | Arlington Asset Investment Cor | 23.71 | 23.55 | 23.55 | 9,000 | -0.08 | | 0.35 | |
| AIF | Apollo Tactical Income Fund Inc | 14.86 | 14.81 | 14.85 | 19,400 | -0.01 | | 0.07 | |
| AIG | American International Group | 54.28 | 53.86 | 53.97 | 2,343,900 | -0.09 | | 0.17 | |
| AIG-A | American International Group Inc | 27.46 | 27.33 | 27.44 | 27,600 | 0.10 | | 0.37 | |
| AIG.W | American Intl Group Inc [Aig/W] | 13.14 | 12.88 | 12.92 | 31,500 | 0.01 | | 0.08 | |
| AIN | Albany International Corp | 90.34 | 86.31 | 87.64 | 210,700 | -2.66 | | 2.95 | |
| AIR | AAR Corp | 41.23 | 39.58 | 39.81 | 331,000 | -1.48 | | 3.58 | |
| AIT | Applied Industrial Technologies | 56.01 | 55.20 | 55.72 | 114,300 | 0.05 | | 0.09 | |
| AIV | Apartment Investment and Management | 54.61 | 53.91 | 54.48 | 678,900 | 0.45 | | 0.83 | |
| AIW | Arlington Asset Investment Cor | 23.86 | 23.70 | 23.86 | 11,600 | 0.14 | | 0.61 | |
| AIZ | Assurant Inc | 126.4 | 125.3 | 125.7 | 291,500 | -0.3 | | 0.21 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 125.2 | 124.9 | 125.2 | 700 | 0.4 | | 0.28 | |
| AJG | Arthur J. Gallagher & Company | 89.74 | 88.37 | 89.55 | 1,592,900 | 0.32 | | 0.36 | |
| AJRD | Aerojet Rocketdyne Holdings | 48.09 | 45.33 | 45.51 | 722,400 | -2.50 | | 5.21 | |
| AJX | Great Ajax Corp | 15.82 | 15.58 | 15.60 | 182,100 | -0.19 | | 1.20 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 27.58 | 27.30 | 27.33 | 1,800 | -0.13 | | 0.47 | |
| AKO.A | Embotell Andina Sa Cl A | 16.76 | 16.76 | 16.76 | 200 | 0.11 | | 0.66 | |
| AKO.B | Embotell Andna Sa Cl B | 19.87 | 19.39 | 19.44 | 2,100 | 0.11 | | 0.57 | |
| AKR | Acadia Realty Trust | 28.93 | 28.55 | 28.72 | 1,210,600 | 0.07 | | 0.24 | |
| AKS | AK Steel Holding Corp | 2.470 | 2.380 | 2.460 | 6,330,600 | 0.060 | | 2.50 | |
| AL | Air Lease Corp Cl A | 43.29 | 42.43 | 42.55 | 483,000 | -0.45 | | 1.05 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.89 | 26.82 | 26.82 | 18,300 | -0.02 | | 0.07 | |
| ALB | Albemarle Corp | 68.74 | 67.11 | 67.13 | 938,600 | -1.09 | | 1.60 | |
| ALC | Alcon Inc | 59.08 | 58.70 | 59.01 | 336,900 | -0.06 | | 0.10 | |
| ALE | Allete Inc | 87.22 | 85.89 | 87.03 | 189,900 | 0.75 | | 0.87 | |
| ALEX | Alexander and Baldwin Inc | 25.05 | 24.74 | 24.91 | 353,200 | 0.04 | | 0.16 | |
| ALG | Alamo Group | 120.1 | 117.8 | 119.5 | 75,300 | 0.0 | | 0.02 | |
| ALK | Alaska Air Group | 67.52 | 66.08 | 66.84 | 969,700 | -0.14 | | 0.21 | |
| ALL | Allstate Corp | 108.7 | 107.6 | 108.4 | 1,671,700 | 0.7 | | 0.62 | |
| ALL-A | Allstate Corp [All/Pa] | 26.27 | 26.14 | 26.15 | 8,500 | -0.07 | | 0.27 | |
| ALL-B | Allstate Corp [All/Pb] | 27.00 | 26.63 | 26.72 | 43,000 | -0.23 | | 0.85 | |
| ALL-D | Allstate Corp [All/Pd] | 25.43 | 25.30 | 25.34 | 1,800 | 0.06 | | 0.24 | |
| ALL-E | Allstate Corp [All/Pe] | 25.00 | 24.99 | 25.00 | 39,800 | 0.01 | | 0.04 | |
| ALL-F | Allstate Corp [All/Pf] | 25.00 | 24.99 | 24.99 | 40,700 | -0.02 | | 0.08 | |
| ALL-G | Allstate Corp [All/Pg] | 27.41 | 27.09 | 27.25 | 72,300 | -0.05 | | 0.18 | |
| ALL-H | Allstate Corp [All/Ph] | 26.48 | 26.35 | 26.41 | 228,100 | -0.03 | | 0.11 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 26.49 | 26.40 | 26.43 | 494,100 | 0.04 | | 0.15 | |
| ALLE | Allegion Plc | 104.8 | 103.7 | 104.0 | 607,900 | -0.2 | | 0.17 | |
| ALLY | Ally Financial | 30.53 | 30.19 | 30.29 | 3,682,800 | -0.24 | | 0.79 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.65 | 26.56 | 26.62 | 15,800 | 0.02 | | 0.06 | |
| ALSN | Allison Transmission Holdings | 45.25 | 44.82 | 45.08 | 586,800 | -0.02 | | 0.04 | |
| ALV | Autoliv Inc | 81.36 | 79.42 | 80.35 | 737,300 | 0.61 | | 0.76 | |
| ALX | Alexander's Inc | 355.0 | 350.8 | 354.2 | 36,400 | 1.7 | | 0.49 | |
| AM | Antero Midstream Corp | 7.630 | 7.230 | 7.290 | 6,056,300 | -0.220 | | 2.93 | |
| AMC | Amc Entertainment Holdings Inc | 9.450 | 9.200 | 9.360 | 1,764,000 | 0.020 | | 0.21 | |
| AMCR | Amcor Plc | 9.720 | 9.530 | 9.590 | 5,513,000 | 0.000 | | 0.00 | |
| AME | Amtek Inc | 88.87 | 88.06 | 88.35 | 1,299,700 | -0.16 | | 0.18 | |
| AMG | Affiliated Managers Group | 75.28 | 74.44 | 74.58 | 623,800 | -0.12 | | 0.16 | |
| AMH | American Homes 4 Rent | 25.83 | 25.55 | 25.83 | 3,207,100 | 0.18 | | 0.70 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 27.19 | 26.70 | 26.77 | 14,700 | -0.23 | | 0.85 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 26.60 | 26.46 | 26.49 | 11,500 | -0.04 | | 0.15 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 27.03 | 26.78 | 26.90 | 11,300 | -0.09 | | 0.33 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 26.60 | 26.50 | 26.58 | 6,000 | -0.14 | | 0.53 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 27.27 | 26.97 | 27.01 | 12,400 | -0.26 | | 0.95 | |
| AMK | Assetmark Financial Holdings Inc | 27.42 | 25.67 | 27.16 | 156,700 | 1.09 | | 4.18 | |
| AMN | Amn Healthcare Services Inc | 59.81 | 58.82 | 59.04 | 374,300 | -0.72 | | 1.20 | |
| AMOV | America Movil A ADR | 16.00 | 15.86 | 15.92 | 7,300 | 0.16 | | 1.00 | |
| AMP | Ameriprise Financial Services | 142.6 | 139.9 | 142.0 | 721,700 | 1.5 | | 1.07 | |
| AMPY | Amplify Energy Corp | 6.660 | 6.480 | 6.610 | 109,400 | 0.080 | | 1.23 | |
| AMRC | Ameresco Inc | 15.10 | 14.66 | 14.87 | 211,200 | 0.13 | | 0.88 | |
| AMRX | Amneal Pharmaceuticals Inc | 3.070 | 2.940 | 2.990 | 1,174,600 | -0.020 | | 0.66 | |
| AMT | American Tower Corp | 229.6 | 225.9 | 229.1 | 1,544,300 | 3.2 | | 1.41 | |
| AMX | America Movil S.A.B. DE C.V. | 16.08 | 15.88 | 16.00 | 2,844,700 | 0.09 | | 0.57 | |
| AN | Autonation Inc | 50.90 | 50.23 | 50.71 | 408,500 | -0.17 | | 0.33 | |
| ANET | Arista Networks Inc | 241.1 | 237.1 | 239.4 | 360,400 | -2.1 | | 0.86 | |
| ANF | Abercrombie & Fitch Company | 16.02 | 15.49 | 15.92 | 2,290,400 | -0.21 | | 1.30 | |
| ANFI | Amira Nature Foods Ltd | 0.5590 | 0.5411 | 0.5548 | 58,300 | -0.0002 | | 0.04 | |
| ANH | Anworth Mortgage Asset Corp | 3.420 | 3.390 | 3.400 | 316,900 | 0.010 | | 0.29 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 25.53 | 25.51 | 25.53 | 1,900 | 0.00 | | 0.00 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 21.50 | 21.50 | 21.50 | 100 | -0.18 | | 0.83 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 25.50 | 25.37 | 25.39 | 2,700 | -0.09 | | 0.34 | |
| ANTM | Anthem Inc | 250.4 | 246.2 | 249.4 | 1,534,500 | 0.2 | | 0.06 | |
| AOD | Alpine Total Dynamic Dividend | 8.320 | 8.260 | 8.310 | 209,500 | -0.040 | | 0.48 | |
| AON | AON Plc | 194.0 | 192.5 | 192.9 | 873,800 | -0.5 | | 0.28 | |
| AOS | Smith [A.O.] Corp | 51.05 | 49.76 | 51.01 | 1,783,800 | 0.99 | | 1.98 | |
| AP | Ampco-Pittsburgh Corp | 3.879 | 3.770 | 3.785 | 3,000 | 0.015 | | 0.40 | |
| APA | Apache Corp | 23.60 | 22.27 | 22.44 | 8,685,300 | 0.32 | | 1.45 | |
| APAM | Artisan Partners Asset Mgmt | 26.27 | 25.73 | 25.99 | 454,200 | 0.15 | | 0.58 | |
| APD | Air Products and Chemicals | 215.6 | 213.8 | 214.9 | 634,300 | 0.5 | | 0.24 | |
| APH | Amphenol Corp | 99.64 | 98.50 | 99.00 | 1,318,500 | 0.36 | | 0.36 | |
| APHA | Aphria Inc | 4.950 | 4.630 | 4.750 | 5,445,700 | -0.180 | | 3.65 | |
| APLE | Apple Hospitality REIT Inc | 16.30 | 16.13 | 16.28 | 858,600 | 0.07 | | 0.43 | |
| APO | Apollo Global Management Llc C | 40.14 | 39.64 | 39.97 | 983,800 | -0.06 | | 0.15 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.79 | 26.62 | 26.62 | 15,500 | -0.10 | | 0.37 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 27.30 | 26.97 | 26.98 | 38,400 | -0.18 | | 0.66 | |
| APRN | Blue Apron Holdings Inc | 8.070 | 7.470 | 7.490 | 209,400 | -0.540 | | 6.72 | |
| APTS | Preferred Apartment Communities | 14.62 | 14.42 | 14.61 | 150,600 | 0.03 | | 0.21 | |
| APTV | Aptiv Plc | 89.72 | 88.64 | 88.96 | 952,800 | -0.08 | | 0.09 | |
| APY | Apergy Corp | 26.10 | 25.26 | 25.28 | 509,200 | -0.30 | | 1.17 | |
| AQN | Algonquin Pwr & Util | 13.69 | 13.52 | 13.67 | 733,200 | 0.12 | | 0.89 | |
| AQNA | Algonquin Power & Utilities Corp | 28.51 | 28.11 | 28.11 | 13,000 | 0.09 | | 0.32 | |
| AQNB | Algonquin Power & Utilities Corp. 6.20% | 28.24 | 27.81 | 28.04 | 28,700 | -0.04 | | 0.14 | |
| AQUA | Evoqua Water Technologies Corp | 17.35 | 16.85 | 16.92 | 654,400 | -0.38 | | 2.20 | |
| AR | Antero Resources Corp | 2.890 | 2.520 | 2.550 | 11,533,400 | -0.250 | | 8.93 | |
| ARA | American Renal Associates | 6.850 | 6.390 | 6.730 | 132,300 | -0.060 | | 0.88 | |
| ARC | American Reprographics Company | 1.430 | 1.380 | 1.410 | 79,700 | 0.020 | | 1.44 | |
| ARCH | Arch Coal Inc | 80.01 | 78.56 | 78.98 | 175,400 | -0.48 | | 0.60 | |
| ARCO | Arcos Dorados Holdings Inc | 7.210 | 6.970 | 7.180 | 392,000 | 0.180 | | 2.57 | |
| ARD | Ardagh Group S.A. | 17.65 | 17.21 | 17.62 | 46,500 | 0.28 | | 1.61 | |
| ARDC | Ares Dynamic Credit Allocation | 14.70 | 14.59 | 14.63 | 81,800 | -0.17 | | 1.15 | |
| ARE | Alexandria Real Estate Equities | 156.2 | 154.3 | 156.0 | 432,000 | 0.7 | | 0.45 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 27.34 | 27.13 | 27.17 | 18,400 | -0.10 | | 0.37 | |
| ARE-D | Alexandria Real Estate Eq Inc [Are/Pd] | 39.04 | 38.70 | 38.70 | 234,700 | 0.12 | | 0.31 | |
| ARES | Ares Management LP | 28.00 | 26.97 | 27.85 | 468,900 | 0.68 | | 2.50 | |
| ARGD | Argo Grp Itl Snr NTS | 25.81 | 25.72 | 25.81 | 3,900 | 0.06 | | 0.23 | |
| ARGO | Argo Group Intl Hlds | 69.55 | 68.48 | 69.35 | 76,200 | 0.45 | | 0.65 | |
| ARI | Apollo Commercial Real Estate | 19.07 | 18.90 | 19.03 | 1,227,100 | -0.01 | | 0.05 | |
| ARL | American Realty Investors | 14.59 | 13.90 | 14.28 | 2,100 | -0.40 | | 2.72 | |
| ARLO | Arlo Technologies Inc | 3.530 | 3.430 | 3.460 | 314,700 | -0.050 | | 1.42 | |
| ARMK | Aramark Holdings Corp | 44.58 | 43.95 | 44.56 | 2,334,200 | 0.33 | | 0.75 | |
| ARNC | Arconic Inc | 27.68 | 27.00 | 27.01 | 3,034,800 | -0.69 | | 2.49 | |
| AROC | Archrock Inc | 9.870 | 9.650 | 9.680 | 533,300 | -0.070 | | 0.72 | |
| ARR | Armour Residential R | 16.92 | 16.83 | 16.85 | 460,000 | -0.01 | | 0.06 | |
| ARR-B | Armour Residential REIT Inc [Arr/Pb] | 25.18 | 25.10 | 25.16 | 38,600 | -0.02 | | 0.08 | |
| ARW | Arrow Electronics | 76.17 | 75.47 | 75.64 | 421,900 | -0.41 | | 0.54 | |
| ASA | ASA Gold and Precious Metals | 12.26 | 12.10 | 12.26 | 52,100 | 0.05 | | 0.41 | |
| ASB | Associated Banc-Corp | 20.56 | 20.24 | 20.51 | 1,063,400 | 0.23 | | 1.13 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 26.10 | 26.00 | 26.00 | 200 | -0.12 | | 0.44 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.84 | 25.80 | 25.84 | 800 | 0.04 | | 0.16 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 26.66 | 26.53 | 26.53 | 3,800 | -0.14 | | 0.52 | |
| ASC | Ardmore Shipping Corp | 9.050 | 8.770 | 8.920 | 275,000 | 0.030 | | 0.34 | |
| ASG | Liberty All-Star Growth Fund | 5.980 | 5.920 | 5.970 | 118,800 | 0.030 | | 0.51 | |
| ASGN | On Assignment | 61.99 | 60.86 | 61.20 | 350,500 | -0.07 | | 0.11 | |
| ASH | Ashland Global Holdings Inc | 77.25 | 76.30 | 76.58 | 518,700 | -0.67 | | 0.87 | |
| ASIX | Advansix Inc | 23.65 | 22.53 | 22.56 | 153,200 | -1.20 | | 5.05 | |
| ASPN | Aspen Aerogels Inc | 6.230 | 6.060 | 6.060 | 8,300 | 0.010 | | 0.17 | |
| ASR | Grupo Aeroportuario Del Sureste | 160.3 | 157.8 | 159.2 | 93,700 | 0.2 | | 0.10 | |
| ASX | Ase Industrial Holding Co. Ltd | 5.070 | 5.010 | 5.020 | 308,100 | 0.010 | | 0.20 | |
| AT | Atlantic Power Corp | 2.377 | 2.310 | 2.340 | 401,100 | 0.000 | | 0.00 | |
| ATEN | A10 Networks Inc | 6.690 | 6.570 | 6.650 | 342,300 | -0.030 | | 0.45 | |
| ATGE | Adtalem Global Education Inc | 36.34 | 35.81 | 35.85 | 502,500 | -0.44 | | 1.21 | |
| ATH | Athene Holding Ltd | 41.21 | 40.70 | 40.99 | 1,298,500 | 0.12 | | 0.29 | |
| ATH-A | Athene Hldg Ltd [Ath/Pa] | 27.97 | 27.68 | 27.80 | 65,400 | -0.13 | | 0.47 | |
| ATH-B | Antah Hldgs Ltd | 26.49 | 26.25 | 26.44 | 146,700 | 0.15 | | 0.57 | |
| ATHM | Autohome Inc | 85.51 | 82.69 | 82.95 | 363,400 | -2.17 | | 2.55 | |
| ATI | Allegheny Technologies Inc | 20.75 | 20.19 | 20.20 | 1,214,000 | -0.29 | | 1.42 | |
| ATKR | Atkore International Group | 33.38 | 32.71 | 32.93 | 337,800 | -0.01 | | 0.03 | |
| ATO | Atmos Energy Corp | 111.9 | 110.7 | 111.6 | 741,600 | -0.2 | | 0.21 | |
| ATR | Aptargroup | 118.0 | 116.4 | 117.8 | 219,100 | 1.2 | | 1.06 | |
| ATTO | Atento S.A. | 2.650 | 2.600 | 2.640 | 32,800 | -0.010 | | 0.38 | |
| ATU | Actuant Corp | 21.93 | 21.32 | 21.87 | 541,400 | 0.58 | | 2.72 | |
| ATUS | Altice USA Inc Cl A | 29.99 | 28.98 | 29.34 | 3,567,800 | -0.59 | | 1.97 | |
| ATV | Acorn International | 17.60 | 17.60 | 17.60 | 100 | 0.50 | | 2.92 | |
| AU | Anglogold Ashanti Ltd | 21.01 | 20.43 | 20.84 | 1,945,600 | 0.25 | | 1.21 | |
| AUO | Au Optronics Corp | 2.510 | 2.420 | 2.460 | 5,758,000 | -0.020 | | 0.81 | |
| AUY | Yamana Gold | 3.400 | 3.300 | 3.370 | 8,672,900 | 0.010 | | 0.30 | |
| AVA | Avista Corp | 48.26 | 47.85 | 48.00 | 236,000 | 0.00 | | 0.00 | |
| AVAL | Grupo Aval Acciones Y Valores S | 7.550 | 7.430 | 7.500 | 40,600 | 0.050 | | 0.67 | |
| AVB | Avalonbay Communities | 220.4 | 218.2 | 220.2 | 573,200 | 1.1 | | 0.50 | |
| AVD | American Vanguard Corp | 13.65 | 13.31 | 13.52 | 121,600 | 0.09 | | 0.67 | |
| AVH | Avianca Holdings S.A. | 4.480 | 4.200 | 4.240 | 157,100 | -0.090 | | 2.08 | |
| AVK | Advent Claymore Convertible Securities | 14.53 | 14.42 | 14.50 | 89,200 | -0.03 | | 0.21 | |
| AVLR | Avalara Inc | 67.69 | 64.20 | 66.35 | 1,243,600 | -1.38 | | 2.04 | |
| AVNS | Avanos Medical Inc | 40.61 | 39.01 | 40.56 | 399,300 | 1.12 | | 2.84 | |
| AVP | Avon Products | 4.260 | 4.140 | 4.190 | 1,520,200 | 0.020 | | 0.48 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 53.13 | 51.90 | 53.06 | 184,500 | 1.25 | | 2.41 | |
| AVTR | Avantor Inc | 14.42 | 13.92 | 14.33 | 1,204,200 | 0.37 | | 2.65 | |
| AVX | Avx Corp | 16.29 | 16.06 | 16.18 | 139,000 | 0.01 | | 0.06 | |
| AVY | Avery Dennison Corp | 117.4 | 114.7 | 116.9 | 502,000 | 1.5 | | 1.34 | |
| AVYA | Avaya Holdings Corp | 12.30 | 11.75 | 12.09 | 2,170,100 | -0.22 | | 1.79 | |
| AWF | Alliancebernstein Global High Income | 12.03 | 11.95 | 11.98 | 170,900 | 0.00 | | 0.00 | |
| AWI | Armstrong World Industries Inc | 99.54 | 97.51 | 99.25 | 418,500 | 1.14 | | 1.16 | |
| AWK | American Water Works | 122.8 | 121.8 | 122.4 | 1,099,100 | 0.0 | | 0.01 | |
| AWP | Alpine Global Premier Propertie | 6.350 | 6.290 | 6.340 | 235,700 | -0.020 | | 0.31 | |
| AWR | American States Water Company | 95.25 | 93.47 | 94.20 | 282,000 | -0.48 | | 0.51 | |
| AX | Axos Financial Inc | 29.74 | 29.10 | 29.45 | 245,600 | 0.11 | | 0.37 | |
| AXE | Anixter International Inc | 69.39 | 68.23 | 68.65 | 122,900 | -0.68 | | 0.98 | |
| AXL | American Axle & Manufacturing | 8.410 | 8.180 | 8.310 | 2,061,900 | -0.140 | | 1.66 | |
| AXO | Axos Financial Inc | 28.00 | 26.42 | 26.90 | 1,100 | 0.55 | | 2.09 | |
| AXP | American Express Company | 120.0 | 116.7 | 116.8 | 6,195,500 | -2.3 | | 1.96 | |
| AXR | Amrep Corp | 5.990 | 5.750 | 5.850 | 2,500 | -0.080 | | 1.35 | |
| AXS | Axis Capital Holdings | 63.70 | 63.09 | 63.36 | 391,700 | -0.04 | | 0.06 | |
| AXS-D | Axis Capital Holdings Ltd [Axs/Pd] | 25.48 | 25.40 | 25.40 | 12,900 | -0.03 | | 0.12 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.95 | 25.91 | 25.91 | 26,000 | -0.04 | | 0.15 | |
| AXTA | Axalta Coating Systems Ltd | 28.90 | 28.66 | 28.79 | 2,178,900 | -0.01 | | 0.03 | |
| AYI | Acuity Brands Inc | 124.3 | 122.1 | 122.9 | 297,100 | -0.3 | | 0.22 | |
| AYR | Aircastle Ltd | 23.80 | 23.50 | 23.75 | 143,900 | 0.13 | | 0.55 | |
| AYX | Alteryx Inc | 102.12 | 93.68 | 95.40 | 4,017,300 | -7.26 | | 7.07 | |
| AZN | Astrazeneca Plc | 44.21 | 43.68 | 43.87 | 1,654,200 | -0.26 | | 0.59 | |
| AZO | Autozone | 1,115 | 1,103 | 1,110 | 158,100 | 5 | | 0.44 | |
| AZRE | Azure Power Global Ltd | 12.35 | 12.12 | 12.19 | 22,200 | -0.13 | | 1.06 | |
| AZUL | Azul S.A. ADR | 37.21 | 36.51 | 37.09 | 342,000 | 0.31 | | 0.84 | |
| AZZ | Azz Inc | 39.04 | 38.49 | 38.88 | 99,000 | -0.19 | | 0.49 | |