| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 76.80 | 73.76 | 75.56 | 4,607,000 | -0.01 |  | 0.01 |   |
| AA | Alcoa Corp | 28.92 | 28.08 | 28.53 | 4,784,700 | 0.39 |  | 1.39 | |
| AAC | Aac Holdings Inc | 1.630 | 1.360 | 1.620 | 398,800 | 0.160 | | 10.96 | |
| AAN | Aaron's Inc | 53.34 | 51.80 | 52.92 | 379,200 | 0.98 | | 1.89 | |
| AAP | Advance Auto Parts Inc | 173.7 | 170.3 | 172.5 | 924,900 | 2.4 | | 1.41 | |
| AAT | American Assets Trust | 45.11 | 43.49 | 45.11 | 269,800 | 1.42 | | 3.25 | |
| AB | Alliancebernstein Holding LP | 30.19 | 29.62 | 30.11 | 321,800 | 0.37 | | 1.24 | |
| ABB | Abb Ltd | 20.71 | 20.58 | 20.64 | 1,598,800 | -0.10 | | 0.48 | |
| ABBV | Abbvie Inc | 79.66 | 77.75 | 78.66 | 9,920,200 | 0.51 | | 0.65 | |
| ABC | Amerisourcebergen Corp | 73.99 | 70.91 | 73.43 | 1,908,700 | 2.37 | | 3.34 | |
| ABEV | Ambev S.A. | 4.540 | 4.460 | 4.500 | 20,240,700 | 0.070 | | 1.58 | |
| ABG | Asbury Automotive Group Inc | 82.30 | 75.42 | 76.83 | 319,700 | 3.53 | | 4.82 | |
| ABM | ABM Industries Incorporated | 38.17 | 37.45 | 37.93 | 294,100 | 0.43 | | 1.15 | |
| ABR | Arbor Realty Trust | 13.77 | 13.60 | 13.74 | 1,092,100 | 0.14 | | 1.03 | |
| ABR-A | Arbor Realty Trust Inc | 26.07 | 25.91 | 26.01 | 3,600 | 0.03 | | 0.10 | |
| ABR-B | Arbor Realty Trust Inc | 25.57 | 25.57 | 25.57 | 600 | 0.01 | | 0.02 | |
| ABR-C | Arbor Realty Trust | 26.59 | 26.43 | 26.46 | 1,300 | -0.13 | | 0.49 | |
| ABT | Abbott Laboratories | 76.41 | 74.43 | 76.10 | 6,823,500 | 1.59 | | 2.13 | |
| AC | Associated Capital Group Inc | 40.24 | 39.51 | 39.67 | 4,700 | -0.50 | | 1.24 | |
| ACA | Arcosa Inc | 31.53 | 30.77 | 30.81 | 872,200 | -0.15 | | 0.48 | |
| ACB | Aurora Cannabis Inc | 9.220 | 9.000 | 9.060 | 16,577,600 | -0.170 | | 1.84 | |
| ACC | American Campus Communities Inc | 47.72 | 46.35 | 46.74 | 1,506,600 | 0.23 | | 0.49 | |
| ACCO | Acco Brands Corp | 8.850 | 8.530 | 8.810 | 296,900 | 0.250 | | 2.92 | |
| ACH | Aluminum Corp of China Ltd | 10.33 | 10.17 | 10.25 | 33,200 | -0.33 | | 3.12 | |
| ACM | Aecom Technology Corp | 33.57 | 32.66 | 33.57 | 816,800 | 0.76 | | 2.32 | |
| ACN | Accenture Plc | 180.6 | 178.0 | 180.5 | 1,785,500 | 2.4 | | 1.35 | |
| ACP | Avenue Income Credit Strategies | 12.49 | 12.29 | 12.41 | 82,700 | 0.02 | | 0.16 | |
| ACRE | Ares Commercial Real Estate Cor | 15.42 | 15.29 | 15.37 | 172,100 | 0.05 | | 0.33 | |
| ACV | Allianzgi Diversified Income & | 23.66 | 23.43 | 23.55 | 29,700 | 0.13 | | 0.56 | |
| ADC | Agree Realty Corp | 65.99 | 63.92 | 65.49 | 373,200 | 1.04 | | 1.61 | |
| ADM | Archer Daniels Midland Company | 42.90 | 42.44 | 42.70 | 3,180,700 | 0.04 | | 0.09 | |
| ADNT | Adient Plc | 25.72 | 24.66 | 24.74 | 3,006,400 | -0.80 | | 3.13 | |
| ADS | Alliance Data Systems Corp | 165.4 | 160.0 | 163.0 | 1,110,300 | 2.3 | | 1.41 | |
| ADSW | Advanced Disposal Services Inc | 32.70 | 32.33 | 32.48 | 1,452,600 | -0.25 | | 0.76 | |
| ADT | ADT Inc | 6.720 | 6.640 | 6.660 | 1,386,900 | 0.000 |  | 0.00 | |
| ADX | Adams Express Company | 15.05 | 14.94 | 15.04 | 233,200 | 0.09 | | 0.60 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 22.48 | 22.21 | 22.31 | 27,900 | -0.13 | | 0.58 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 25.73 | 25.63 | 25.63 | 53,100 | 0.02 | | 0.08 | |
| AEE | Ameren Corp | 71.23 | 70.50 | 71.15 | 1,650,100 | 0.63 | | 0.89 | |
| AEG | Aegon N.V. | 5.125 | 5.050 | 5.100 | 1,235,100 | -0.080 | | 1.54 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.98 | 25.86 | 25.95 | 73,200 | 0.12 | | 0.46 | |
| AEL | American Equity Investment Life | 29.27 | 28.44 | 28.90 | 382,200 | 0.34 | | 1.19 | |
| AEM | Agnico-Eagle Mines Ltd | 40.36 | 39.66 | 40.13 | 1,442,200 | -0.04 | | 0.10 | |
| AEO | American Eagle Outfitters | 22.57 | 22.04 | 22.54 | 5,455,200 | 0.33 | | 1.49 | |
| AEP | American Electric Power Company | 83.69 | 82.67 | 83.57 | 2,722,700 | 0.64 | | 0.77 | |
| AEP-B | American Elec. Pwr CO Inc 6.125% Corp. | 51.33 | 50.87 | 51.16 | 114,000 | 0.24 | | 0.47 | |
| AER | Aercap Holdings N.V. | 49.46 | 48.68 | 49.30 | 658,700 | 0.64 | | 1.32 | |
| AES | The Aes Corp | 17.91 | 17.62 | 17.75 | 6,153,200 | 0.06 | | 0.34 | |
| AFB | Alliance National Municipal | 12.86 | 12.80 | 12.86 | 82,400 | 0.06 | | 0.47 | |
| AFC | Allied Capital Corp | 25.93 | 25.65 | 25.92 | 7,600 | 0.27 | | 1.05 | |
| AFG | American Financial Group | 101.2 | 99.7 | 101.1 | 356,700 | 1.4 | | 1.41 | |
| AFGB | American Financial Group Inc 5.875% | 25.86 | 25.69 | 25.86 | 22,200 | 0.07 | | 0.27 | |
| AFGE | American Financial Group Inc | 25.75 | 25.66 | 25.69 | 7,900 | -0.01 | | 0.05 | |
| AFGH | American Financial Group Inc | 26.24 | 26.19 | 26.21 | 16,000 | -0.04 | | 0.13 | |
| AFI | Armstrong Flooring Inc | 14.65 | 14.37 | 14.51 | 104,700 | 0.12 | | 0.83 | |
| AFL | Aflac Incorporated | 49.27 | 48.50 | 48.91 | 3,494,900 | 0.35 | | 0.72 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 15.12 | 15.07 | 15.09 | 34,700 | -0.01 | | 0.07 | |
| AG | First Majestic Silver | 6.015 | 5.780 | 5.950 | 2,662,100 | 0.050 | | 0.85 | |
| AGCO | Agco Corp | 72.92 | 71.70 | 71.83 | 608,700 | -0.75 | | 1.03 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.690 | 9.620 | 9.670 | 40,900 | 0.040 | | 0.42 | |
| AGI | Alamos Gold Inc | 4.645 | 4.520 | 4.590 | 1,428,600 | -0.030 | | 0.65 | |
| AGM | Federal Agricultural Mortgage Corp | 76.52 | 73.93 | 75.61 | 50,700 | 1.39 | | 1.87 | |
| AGM-A | Federal Agricultural Mortgage | 25.69 | 25.51 | 25.69 | 200 | -0.41 | | 1.56 | |
| AGM-B | Federal Ag | 26.24 | 26.10 | 26.12 | 1,300 | 0.09 | | 0.35 | |
| AGM-C | Federal Agricultural Mortgage | 27.83 | 27.83 | 27.83 | 100 | 0.83 | | 3.07 | |
| AGM.A | Federal Agricultural Mortgage Corp | 69.79 | 69.19 | 69.64 | 1,700 | 1.10 | | 1.60 | |
| AGN | Allergan Plc | 143.0 | 139.0 | 142.2 | 2,470,700 | 1.9 | | 1.36 | |
| AGO | Assured Guaranty Ltd | 46.86 | 46.23 | 46.80 | 496,100 | 0.57 | | 1.23 | |
| AGO-B | Assured Guaranty Ltd [B] | 26.90 | 26.74 | 26.90 | 6,800 | 0.07 | | 0.28 | |
| AGO-E | Assured Guaranty Ltd [E] | 25.88 | 25.69 | 25.86 | 10,800 | 0.15 | | 0.58 | |
| AGO-F | Assured Guaranty Ltd [F] | 25.56 | 25.37 | 25.54 | 6,000 | 0.04 | | 0.16 | |
| AGR | Avangrid Inc | 52.49 | 51.81 | 52.35 | 797,900 | 0.31 | | 0.60 | |
| AGRO | Adecoagro S.A. | 6.830 | 6.670 | 6.790 | 302,500 | 0.020 | | 0.30 | |
| AGS | Playags Inc | 26.12 | 25.60 | 25.67 | 145,300 | 0.01 | | 0.04 | |
| AGX | Argan Inc | 50.15 | 49.07 | 50.04 | 121,600 | 0.59 | | 1.19 | |
| AHC | A.H. Belo Corp | 4.000 | 3.920 | 4.000 | 7,400 | 0.050 | | 1.27 | |
| AHH | Armada Hoffler Properties Inc | 15.72 | 15.46 | 15.68 | 125,200 | 0.26 | | 1.69 | |
| AHL-C | Aspen Ins Pfd Inc | 26.37 | 26.16 | 26.36 | 36,200 | 0.22 | | 0.84 | |
| AHL-D | Aspen Insurance Holdings Ltd | 24.95 | 24.80 | 24.82 | 29,800 | -0.03 | | 0.12 | |
| AHT | Ashford Hospitality Trust Inc | 5.230 | 5.010 | 5.180 | 396,700 | 0.090 | | 1.77 | |
| AHT-D | Ashford Hosp D Pfd | 25.55 | 25.38 | 25.55 | 7,600 | 0.18 | | 0.69 | |
| AHT-F | Ashford Hospitality Trust Inc | 23.14 | 22.75 | 23.14 | 4,800 | 0.07 | | 0.30 | |
| AHT-G | Ashford Hospitality Trust Inc | 22.71 | 22.55 | 22.64 | 12,000 | 0.18 | | 0.80 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 23.24 | 23.09 | 23.09 | 5,600 | 0.09 | | 0.40 | |
| AHT-I | Ashford Hospitality Trust Inc 7.50% | 23.22 | 23.06 | 23.10 | 12,500 | 0.07 | | 0.29 | |
| AI | Arlington Asset Investment Corp | 7.790 | 7.690 | 7.750 | 409,600 | 0.060 | | 0.78 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 22.08 | 21.94 | 21.94 | 700 | -0.36 | | 1.60 | |
| AI-C | Arlington Asset Investment Corp Cum Pfd | 23.30 | 23.21 | 23.30 | 1,600 | 0.00 | | 0.00 | |
| AIC | Arlington Asset Investment Cor | 24.00 | 23.85 | 23.88 | 2,700 | 0.02 | | 0.08 | |
| AIF | Apollo Tactical Income Fund Inc | 14.93 | 14.85 | 14.90 | 40,400 | -0.01 | | 0.07 | |
| AIG | American International Group | 46.06 | 45.56 | 45.98 | 5,036,300 | -0.02 | | 0.04 | |
| AIG-A | American International Group Inc Dep Shs | 25.78 | 25.63 | 25.75 | 50,700 | 0.07 | | 0.27 | |
| AIG.W | American International Group | 7.350 | 6.970 | 7.350 | 54,800 | 0.110 | | 1.52 | |
| AIN | Albany International Corp | 75.73 | 73.56 | 75.55 | 108,100 | 1.99 | | 2.71 | |
| AIR | AAR Corp | 33.57 | 32.55 | 33.23 | 162,500 | 0.83 | | 2.56 | |
| AIT | Applied Industrial Technologies | 63.85 | 62.55 | 63.49 | 117,300 | 0.86 | | 1.37 | |
| AIV | Apartment Investment and Management | 48.90 | 47.99 | 48.76 | 983,800 | 0.91 | | 1.90 | |
| AIV-A | Apartment Investment and Manag | 25.90 | 25.10 | 25.90 | 39,100 | 0.40 | | 1.57 | |
| AIW | Arlington Asset Investment Cor | 24.05 | 24.05 | 24.05 | 700 | -0.05 | | 0.21 | |
| AIY | Apollo Investment Corp | 25.88 | 25.74 | 25.88 | 10,000 | 0.03 | | 0.12 | |
| AIZ | Assurant Inc | 93.19 | 91.84 | 93.06 | 993,900 | 1.07 | | 1.16 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 102.2 | 101.7 | 101.7 | 2,800 | 0.6 | | 0.59 | |
| AJG | Arthur J. Gallagher & CO | 81.64 | 80.29 | 81.58 | 1,141,400 | 1.40 | | 1.75 | |
| AJRD | Aerojet Rocketdyne Holdings | 32.99 | 32.23 | 32.67 | 929,900 | 0.50 | | 1.55 | |
| AJX | Great Ajax Corp | 14.07 | 13.85 | 14.00 | 71,300 | 0.14 | | 1.01 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.80 | 25.50 | 25.80 | 2,500 | 0.35 | | 1.38 | |
| AKO.A | Embotell Andina Sa Cl A | 19.07 | 19.07 | 19.07 | 100 | 0.00 | | 0.00 | |
| AKO.B | Embotell Andna Sa Cl B | 22.21 | 21.64 | 21.64 | 21,500 | -0.75 | | 3.35 | |
| AKP | Alliance California Muni | 14.73 | 14.70 | 14.72 | 93,000 | 0.02 | | 0.14 | |
| AKR | Acadia Realty Trust | 28.33 | 27.61 | 28.20 | 473,100 | 0.51 | | 1.84 | |
| AKS | AK Steel Holding Corp | 2.500 | 2.410 | 2.470 | 4,609,100 | 0.040 | | 1.65 | |
| AL | Air Lease Corp Cl A | 38.15 | 37.43 | 38.00 | 562,200 | 0.69 | | 1.85 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.25 | 26.06 | 26.22 | 22,000 | 0.23 | | 0.88 | |
| ALB | Albemarle Corp | 81.64 | 77.64 | 79.05 | 2,307,300 | -3.12 | | 3.80 | |
| ALC | Alcon Inc. | 56.03 | 54.41 | 55.85 | 5,069,900 | 0.85 | | 1.55 | |
| ALE | Allete Inc | 80.28 | 79.50 | 79.73 | 206,800 | 0.27 | | 0.34 | |
| ALEX | Alexander and Baldwin Inc | 23.50 | 23.07 | 23.49 | 173,200 | 0.34 | | 1.47 | |
| ALG | Alamo Group | 104.0 | 100.7 | 103.9 | 75,100 | 2.7 | | 2.68 | |
| ALK | Alaska Air Group | 61.23 | 60.18 | 60.89 | 1,118,800 | 0.59 | | 0.98 | |
| ALL | Allstate Corp | 97.61 | 96.53 | 97.29 | 1,754,300 | 0.22 | | 0.23 | |
| ALL-A | Allstate Corp Pfd | 25.80 | 25.66 | 25.71 | 11,500 | 0.00 | | 0.00 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 25.63 | 25.49 | 25.60 | 27,900 | 0.00 | | 0.00 | |
| ALL-D | Allstate Corp | 25.59 | 25.50 | 25.55 | 14,100 | -0.01 | | 0.04 | |
| ALL-E | The Allstate Corp | 25.59 | 25.46 | 25.46 | 124,200 | -0.03 | | 0.12 | |
| ALL-F | The Allstate Corp | 25.90 | 25.83 | 25.84 | 16,300 | -0.01 | | 0.04 | |
| ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 25.87 | 25.76 | 25.84 | 43,700 | 0.08 | | 0.31 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 26.59 | 26.38 | 26.57 | 88,300 | 0.20 | | 0.76 | |
| ALLE | Allegion Plc | 96.57 | 94.08 | 95.99 | 526,900 | 2.03 | | 2.16 | |
| ALLY | Ally Financial | 29.99 | 29.72 | 29.76 | 4,344,400 | -0.19 | | 0.63 | |
| ALP-Q | Alabama Power Co. Pfd | 26.36 | 26.12 | 26.23 | 16,500 | 0.12 | | 0.46 | |
| ALSN | Allison Transmission Holdings | 50.46 | 46.55 | 48.00 | 1,745,100 | 0.11 | | 0.23 | |
| ALV | Autoliv Inc | 84.92 | 84.01 | 84.62 | 441,500 | -0.74 | | 0.87 | |
| ALX | Alexander's Inc | 374.0 | 368.6 | 374.0 | 6,600 | 6.1 | | 1.66 | |
| AM | Antero Midstream Corp | 13.69 | 13.46 | 13.50 | 2,745,800 | -0.02 | | 0.15 | |
| AMBR | Amber Road Inc | 9.300 | 8.950 | 8.960 | 59,300 | -0.090 | | 0.99 | |
| AMC | Amc Entertainment Holdings Inc | 15.32 | 14.87 | 15.25 | 1,834,500 | -0.01 | | 0.07 | |
| AME | Amtek Inc | 87.59 | 86.42 | 87.29 | 753,400 | 0.67 | | 0.77 | |
| AMG | Affiliated Managers Group | 114.6 | 112.3 | 114.5 | 513,900 | 1.1 | | 1.00 | |
| AMH | American Homes 4 Rent | 23.30 | 22.88 | 23.16 | 1,686,400 | 0.24 | | 1.05 | |
| AMH-D | American Homes 4 Rent | 26.49 | 26.36 | 26.49 | 23,500 | 0.14 | | 0.53 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 26.34 | 26.10 | 26.28 | 47,800 | 0.09 | | 0.34 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 24.94 | 24.72 | 24.87 | 19,100 | 0.12 | | 0.48 | |
| AMH-G | American Homes 4 Rent Series G Pfd | 24.94 | 24.77 | 24.94 | 6,100 | 0.15 | | 0.61 | |
| AMH-H | American Homes 4 Rent Perp Cum Red Pfd | 25.58 | 25.43 | 25.43 | 9,800 | -0.03 | | 0.12 | |
| AMID | American Midstreampartners LP | 5.220 | 5.200 | 5.200 | 75,200 | 0.000 | | 0.00 | |
| AMN | Amn Healthcare Services Inc | 50.19 | 47.99 | 49.43 | 615,600 | 1.68 | | 3.52 | |
| AMOV | America Movil A ADR | 15.46 | 15.14 | 15.16 | 12,100 | -0.46 | | 2.94 | |
| AMP | Ameriprise Financial Services | 145.8 | 142.3 | 144.9 | 845,000 | 1.7 | | 1.22 | |
| AMRC | Ameresco Inc | 16.54 | 16.29 | 16.32 | 51,100 | 0.03 | | 0.18 | |
| AMRX | Amneal Pharmaceuticals Inc | 13.05 | 12.63 | 12.86 | 587,500 | 0.03 | | 0.23 | |
| AMT | American Tower Corp | 194.4 | 192.5 | 193.4 | 1,457,700 | 1.1 | | 0.56 | |
| AMX | America Movil S.A.B. DE C.V. | 15.72 | 15.23 | 15.33 | 1,442,900 | -0.42 | | 2.67 | |
| AN | Autonation Inc | 37.91 | 37.22 | 37.90 | 916,100 | 0.57 | | 1.53 | |
| ANDX | Andeavor Logistics LP | 34.19 | 33.43 | 33.73 | 491,000 | 0.14 | | 0.42 | |
| ANET | Arista Networks Inc | 326.0 | 315.6 | 321.1 | 1,103,400 | -6.5 | | 2.00 | |
| ANF | Abercrombie & Fitch Company | 27.87 | 26.79 | 27.86 | 1,923,200 | 0.38 | | 1.38 | |
| ANFI | Amira Nature Foods Ltd | 1.430 | 1.360 | 1.390 | 201,700 | -0.040 | | 2.80 | |
| ANH | Anworth Mortgage Asset Corp | 4.240 | 4.150 | 4.220 | 1,089,900 | 0.080 | | 1.93 | |
| ANH-A | Anworth Mtg Pfd A | 26.55 | 26.21 | 26.52 | 2,300 | 0.14 | | 0.52 | |
| ANH-B | Anworth 6.25 Pr S B | 23.47 | 23.12 | 23.47 | 1,000 | 0.14 | | 0.60 | |
| ANH-C | Anworth Mortgage Asset Corpora | 25.04 | 25.03 | 25.03 | 2,600 | 0.00 | | 0.00 | |
| ANTM | Anthem Inc | 252.2 | 244.1 | 250.6 | 3,762,200 | 6.6 | | 2.72 | |
| AOD | Alpine Total Dynamic Dividend | 8.520 | 8.500 | 8.510 | 210,900 | 0.010 | | 0.12 | |
| AON | AON Plc | 178.5 | 174.7 | 178.4 | 899,900 | 3.5 | | 2.00 | |
| AOS | Smith [A.O.] Corp | 56.44 | 55.82 | 56.28 | 630,100 | 0.19 | | 0.34 | |
| AP | Ampco-Pittsburgh Corp | 3.340 | 3.200 | 3.280 | 64,500 | 0.030 | | 0.92 | |
| APA | Apache Corp | 37.40 | 36.10 | 36.43 | 4,767,500 | -0.66 | | 1.78 | |
| APAM | Artisan Partners Asset Manageme | 29.51 | 28.33 | 29.44 | 574,200 | 1.26 | | 4.47 | |
| APC | Anadarko Petroleum Corp | 64.59 | 63.93 | 63.99 | 11,913,900 | -0.07 | | 0.11 | |
| APD | Air Products and Chemicals | 197.2 | 195.7 | 196.7 | 992,000 | 0.1 | | 0.03 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 16.80 | 16.66 | 16.78 | 89,600 | 0.02 | | 0.12 | |
| APH | Amphenol Corp | 105.5 | 103.9 | 105.4 | 1,250,200 | 1.5 | | 1.41 | |
| APHA | Aphria Inc | 7.920 | 7.720 | 7.810 | 3,995,800 | -0.050 | | 0.64 | |
| APLE | Apple Hospitality REIT Inc | 16.50 | 16.12 | 16.44 | 1,227,100 | 0.32 | | 1.99 | |
| APO | Apollo Global Management Llc C | 32.99 | 32.00 | 32.33 | 2,242,100 | -0.08 | | 0.25 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 25.06 | 25.03 | 25.05 | 38,300 | 0.01 | | 0.04 | |
| APO-B | Apollo Global Management Llc Pfd Ser B | 25.03 | 24.94 | 25.00 | 98,100 | 0.06 | | 0.22 | |
| APRN | Blue Apron Holdings Inc | 1.0200 | 0.9700 | 0.9724 | 2,220,100 | -0.0276 | | 2.76 | |
| APTS | Preferred Apartment Communities | 15.34 | 15.01 | 15.10 | 216,700 | 0.00 | | 0.00 | |
| APTV | Aptiv Plc | 89.79 | 88.84 | 89.49 | 1,080,500 | -0.25 | | 0.28 | |
| APU | Amerigas Partners LP | 35.75 | 35.25 | 35.65 | 644,900 | 0.12 | | 0.34 | |
| APY | Apergy Corp | 43.37 | 42.67 | 43.00 | 379,900 | 0.17 | | 0.40 | |
| AQ | Aquantia Corp | 9.760 | 9.500 | 9.650 | 208,200 | 0.020 | | 0.21 | |
| AQN | Algonquin Pwr & Util | 11.51 | 11.37 | 11.42 | 342,400 | -0.07 | | 0.61 | |
| AQNA | Algonquin Power & Utilities Corp | 26.62 | 26.45 | 26.60 | 27,400 | 0.20 | | 0.76 | |
| AQUA | Evoqua Water Technologies Corp | 14.19 | 13.70 | 13.73 | 456,900 | -0.21 | | 1.51 | |
| AR | Antero Resources Corp | 8.320 | 7.860 | 7.900 | 10,931,600 | -0.140 | | 1.74 | |
| ARA | American Renal Associates Holdi | 6.770 | 6.080 | 6.550 | 365,600 | 0.540 | | 8.99 | |
| ARC | American Reprographics Company | 2.420 | 2.300 | 2.360 | 239,800 | 0.050 | | 2.16 | |
| ARCH | Arch Coal Inc | 101.92 | 97.03 | 99.96 | 844,500 | 8.33 | | 9.09 | |
| ARCO | Arcos Dorados Holdings Inc | 7.300 | 7.000 | 7.150 | 362,100 | 0.160 | | 2.29 | |
| ARD | Ardagh Group S.A. | 14.23 | 13.82 | 14.20 | 93,200 | 0.30 | | 2.16 | |
| ARDC | Ares Dynamic Credit Allocation | 15.08 | 14.96 | 15.05 | 84,900 | 0.06 | | 0.40 | |
| ARE | Alexandria Real Estate Equities | 140.8 | 137.5 | 140.5 | 681,600 | 3.0 | | 2.20 | |
| ARE-A | Alexandria Real Estate Equities | 26.48 | 26.36 | 26.38 | 14,000 | 0.05 | | 0.19 | |
| ARE-D | Alexandria Real Estate Equitie | 37.69 | 37.28 | 37.68 | 15,100 | 0.30 | | 0.80 | |
| ARES | Ares Management LP | 24.47 | 24.08 | 24.19 | 371,900 | 0.06 | | 0.25 | |
| ARGD | Argo Grp Itl Snr NTS | 25.60 | 25.51 | 25.59 | 2,300 | 0.04 | | 0.16 | |
| ARGO | Argo Group Intl Hlds | 74.30 | 73.19 | 73.94 | 59,000 | 0.54 | | 0.74 | |
| ARI | Apollo Commercial Real Estate | 18.54 | 18.42 | 18.43 | 887,400 | -0.01 | | 0.05 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.57 | 25.51 | 25.57 | 13,500 | 0.02 | | 0.08 | |
| ARL | American Realty Investors | 12.97 | 12.76 | 12.97 | 900 | 0.38 | | 3.00 | |
| ARLO | Arlo Technologies Inc | 4.190 | 3.920 | 4.070 | 935,600 | 0.170 | | 4.36 | |
| ARMK | Aramark Holdings Corp | 31.45 | 30.89 | 31.11 | 2,531,500 | -0.15 | | 0.48 | |
| ARNC | Arconic Inc | 20.78 | 20.37 | 20.68 | 4,009,800 | 0.40 | | 1.97 | |
| AROC | Archrock Inc | 10.92 | 10.56 | 10.86 | 629,800 | 0.19 | | 1.78 | |
| ARR | Armour Residential R | 20.06 | 19.87 | 20.01 | 687,100 | 0.08 | | 0.40 | |
| ARR-A | Armour Residential REIT Inc | 25.64 | 25.54 | 25.59 | 3,300 | -0.01 | | 0.06 | |
| ARR-B | Armour Residential REIT Inc | 25.03 | 24.98 | 24.99 | 7,700 | -0.04 | | 0.15 | |
| ARW | Arrow Electronics | 86.36 | 83.94 | 86.05 | 618,600 | 2.35 | | 2.81 | |
| ASA | ASA Gold and Precious Metals | 9.550 | 9.430 | 9.500 | 86,700 | -0.070 | | 0.73 | |
| ASB | Associated Banc-Corp | 22.68 | 22.06 | 22.67 | 2,553,900 | 0.55 | | 2.49 | |
| ASB-C | Associated Banc-Corp Depositary | 25.87 | 25.87 | 25.87 | 500 | -0.04 | | 0.15 | |
| ASB-D | Associated Banc-Corp | 24.70 | 24.65 | 24.65 | 18,000 | -0.09 | | 0.38 | |
| ASB-E | Associated Banc-Corp Depositary Shs | 25.70 | 25.57 | 25.70 | 5,300 | 0.22 | | 0.86 | |
| ASC | Ardmore Shipping Corp | 7.200 | 6.900 | 7.140 | 87,200 | 0.180 | | 2.59 | |
| ASG | Liberty All-Star Growth Fund | 5.835 | 5.771 | 5.830 | 272,900 | 0.070 | | 1.22 | |
| ASGN | On Assignment | 68.97 | 67.31 | 68.30 | 308,300 | 0.71 | | 1.05 | |
| ASH | Ashland Global Holdings Inc | 79.50 | 77.98 | 79.42 | 652,100 | 1.35 | | 1.73 | |
| ASIX | Advansix Inc | 30.74 | 29.75 | 30.52 | 129,000 | 0.52 | | 1.73 | |
| ASPN | Aspen Aerogels Inc | 3.320 | 3.130 | 3.180 | 10,100 | -0.030 | | 0.93 | |
| ASR | Grupo Aeroportuario Del Sureste | 163.3 | 160.0 | 162.6 | 44,800 | 0.4 | | 0.23 | |
| ASX | Ase Industrial Holding Co. Ltd | 4.790 | 4.720 | 4.780 | 544,900 | -0.030 | | 0.62 | |
| AT | Atlantic Power Corp | 2.320 | 2.230 | 2.280 | 439,800 | 0.030 | | 1.33 | |
| ATEN | A10 Networks Inc | 7.040 | 6.960 | 7.040 | 323,300 | 0.030 | | 0.43 | |
| ATGE | Adtalem Global Education Inc | 49.08 | 47.62 | 48.95 | 297,900 | 1.28 | | 2.69 | |
| ATH | Athene Holding Ltd | 44.16 | 43.38 | 43.93 | 1,088,600 | 0.42 | | 0.97 | |
| ATHM | Autohome Inc | 115.8 | 113.1 | 113.8 | 462,800 | -0.8 | | 0.70 | |
| ATI | Allegheny Technologies Inc | 25.73 | 23.97 | 24.98 | 4,124,700 | -0.51 | | 2.00 | |
| ATKR | Atkore International Group | 25.35 | 23.90 | 25.25 | 485,700 | 1.28 | | 5.34 | |
| ATO | Atmos Energy Corp | 100.08 | 99.14 | 99.57 | 1,003,700 | 0.50 | | 0.50 | |
| ATR | Aptargroup | 110.5 | 109.0 | 110.1 | 220,800 | 1.1 | | 1.04 | |
| ATTO | Atento S.A. | 3.500 | 3.300 | 3.440 | 145,500 | 0.130 | | 3.93 | |
| ATU | Actuant Corp | 26.02 | 25.52 | 25.92 | 101,400 | 0.25 | | 0.97 | |
| ATUS | Altice USA Inc Cl A | 23.41 | 22.89 | 23.20 | 3,193,000 | -0.01 | | 0.04 | |
| ATV | Acorn International | 29.77 | 29.77 | 29.77 | 200 | 0.00 | | 0.00 | |
| AU | Anglogold Ashanti Ltd | 12.57 | 12.32 | 12.34 | 2,974,600 | -0.32 | | 2.53 | |
| AUO | Au Optronics Corp | 3.710 | 3.650 | 3.660 | 544,400 | -0.040 | | 1.08 | |
| AUY | Yamana Gold | 2.190 | 2.120 | 2.170 | 8,073,000 | -0.010 | | 0.46 | |
| AVA | Avista Corp | 42.16 | 41.40 | 42.05 | 528,600 | 0.36 | | 0.86 | |
| AVAL | Grupo Aval Acciones Y Valores S | 8.270 | 8.190 | 8.240 | 138,100 | 0.020 | | 0.24 | |
| AVB | Avalonbay Communities | 196.8 | 193.8 | 196.3 | 517,700 | 2.6 | | 1.35 | |
| AVD | American Vanguard Corp | 17.01 | 16.53 | 16.55 | 67,700 | -0.39 | | 2.30 | |
| AVH | Avianca Holdings S.A. | 4.080 | 3.950 | 3.990 | 77,200 | 0.010 | | 0.25 | |
| AVK | Advent Claymore Convertible Securities | 14.93 | 14.82 | 14.86 | 87,300 | 0.01 | | 0.07 | |
| AVLR | Avalara Inc | 56.74 | 55.06 | 56.57 | 537,300 | 1.47 | | 2.67 | |
| AVNS | Avanos Medical Inc | 42.12 | 40.99 | 41.70 | 507,200 | 0.42 | | 1.02 | |
| AVP | Avon Products | 2.940 | 2.560 | 2.910 | 11,486,600 | 0.310 | | 11.92 | |
| AVX | Avx Corp | 17.24 | 16.04 | 16.30 | 998,200 | -0.96 | | 5.56 | |
| AVY | Avery Dennison Corp | 116.1 | 113.7 | 116.0 | 542,400 | 2.1 | | 1.85 | |
| AVYA | Avaya Holdings Corp | 19.47 | 19.07 | 19.28 | 1,151,200 | -0.02 | | 0.10 | |
| AWF | Alliancebernstein Global High Income | 11.74 | 11.67 | 11.70 | 227,600 | -0.06 | | 0.51 | |
| AWI | Armstrong World Industries Inc | 88.56 | 86.70 | 88.46 | 579,800 | 1.58 | | 1.82 | |
| AWK | American Water Works | 105.7 | 104.2 | 104.8 | 1,115,400 | -0.1 | | 0.12 | |
| AWP | Alpine Global Premier Propertie | 5.880 | 5.810 | 5.880 | 214,600 | 0.070 | | 1.20 | |
| AWR | American States Water Company | 69.47 | 68.22 | 69.06 | 154,800 | 0.51 | | 0.74 | |
| AX | Axos Financial Inc | 31.97 | 30.79 | 31.92 | 204,900 | 0.93 | | 3.00 | |
| AXE | Anixter International Inc | 68.96 | 64.72 | 66.71 | 415,300 | 5.77 | | 9.47 | |
| AXL | American Axle & Manufacturing | 16.29 | 15.17 | 15.44 | 4,558,100 | -0.05 | | 0.32 | |
| AXO | Axos Financial Inc | 26.34 | 25.60 | 25.60 | 2,200 | -0.38 | | 1.45 | |
| AXP | American Express Company | 114.0 | 111.9 | 114.0 | 3,342,700 | 1.6 | | 1.46 | |
| AXR | Amrep Corp | 5.710 | 5.420 | 5.590 | 7,400 | 0.000 | | 0.00 | |
| AXS | Axis Capital Holdings | 57.86 | 56.80 | 57.72 | 780,100 | 1.01 | | 1.78 | |
| AXS-D | Axis Capital Holdings Ltd | 24.85 | 24.78 | 24.79 | 12,900 | 0.00 | | 0.00 | |
| AXS-E | Axis Capital Holdings Ltd | 24.80 | 24.70 | 24.80 | 131,500 | 0.05 | | 0.20 | |
| AXTA | Axalta Coating Systems Ltd | 28.01 | 27.55 | 27.67 | 2,963,300 | 0.06 | | 0.22 | |
| AYI | Acuity Brands Inc | 147.1 | 143.4 | 146.3 | 385,700 | 2.3 | | 1.63 | |
| AYR | Aircastle Ltd | 20.00 | 19.38 | 19.89 | 220,100 | 0.48 | | 2.47 | |
| AYX | Alteryx Inc | 85.15 | 83.00 | 83.57 | 608,700 | -0.08 | | 0.10 | |
| AZN | Astrazeneca Plc | 38.97 | 38.63 | 38.69 | 4,812,100 | -0.06 | | 0.15 | |
| AZO | Autozone | 1,061 | 1,032 | 1,048 | 308,400 | 13 | | 1.21 | |
| AZRE | Azure Power Global Ltd | 11.99 | 11.42 | 11.90 | 13,200 | 0.38 | | 3.30 | |
| AZUL | Azul S.A. ADR | 26.48 | 25.85 | 26.06 | 665,000 | 0.29 | | 1.13 | |
| AZZ | Azz Inc | 46.77 | 45.05 | 46.63 | 115,400 | 1.05 | | 2.30 | |