| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 66.36 | 65.77 | 66.09 | 1,163,000 | -0.08 |  | 0.12 |   |
| AA | Alcoa Corporation | 47.95 | 46.53 | 47.50 | 5,970,600 | 1.30 |  | 2.81 | |
| AAC | Aac Holdings Inc | 10.89 | 10.13 | 10.74 | 163,600 | 0.54 | | 5.29 | |
| AAN | Aaron's Inc | 39.64 | 38.65 | 39.22 | 702,000 | -0.13 | | 0.33 | |
| AAP | Advance Auto Parts Inc | 96.10 | 93.67 | 94.75 | 1,453,900 | -0.10 | | 0.11 | |
| AAT | American Assets Trust | 40.22 | 39.72 | 40.02 | 177,100 | -0.07 | | 0.17 | |
| AAV | Advantage Oil & Gas Ltd | 6.700 | 6.500 | 6.600 | 75,400 | 0.100 | | 1.54 | |
| AB | Alliancebernstein Holding LP | 24.55 | 24.00 | 24.25 | 212,400 | -0.15 | | 0.61 | |
| ABB | Abb Ltd | 24.69 | 24.48 | 24.60 | 1,332,300 | 0.02 | | 0.08 | |
| ABBV | Abbvie Inc | 87.47 | 86.25 | 87.41 | 6,547,300 | 1.04 | | 1.20 | |
| ABC | Amerisourcebergen Corp | 80.09 | 78.34 | 79.50 | 1,324,700 | 0.22 | | 0.28 | |
| ABEV | Ambev S.A. | 6.820 | 6.710 | 6.820 | 19,948,400 | 0.050 | | 0.74 | |
| ABG | Asbury Automotive Group Inc | 59.35 | 58.10 | 58.75 | 97,400 | 0.30 | | 0.51 | |
| ABM | ABM Industries Incorporated | 39.64 | 39.03 | 39.29 | 385,200 | 0.23 | | 0.59 | |
| ABR | Arbor Realty Trust | 8.060 | 7.980 | 8.010 | 152,200 | 0.010 | | 0.13 | |
| ABR-A | Arbor Realty Trust Inc | 25.40 | 25.36 | 25.36 | 2,600 | 0.00 |  | 0.00 | |
| ABR-B | Arbor Realty Trust Inc | 25.37 | 25.31 | 25.36 | 3,400 | 0.13 | | 0.52 | |
| ABR-C | Arbor Realty Trust | 26.42 | 26.41 | 26.42 | 300 | -0.06 | | 0.23 | |
| ABRN | Arbor Realty Trust 7.375% Senior | 25.48 | 25.42 | 25.43 | 11,000 | 0.01 | | 0.04 | |
| ABT | Abbott Laboratories | 51.92 | 51.39 | 51.89 | 4,947,100 | 0.48 | | 0.93 | |
| ABX | Barrick Gold Corp | 17.08 | 16.32 | 16.47 | 11,930,800 | -0.43 | | 2.54 | |
| AC | Associated Capital Group Inc | 35.65 | 34.15 | 35.55 | 13,000 | 0.30 | | 0.85 | |
| ACC | American Campus Communities Inc | 48.31 | 47.81 | 47.96 | 406,100 | 0.19 | | 0.40 | |
| ACCO | Acco Brands Corp | 11.88 | 11.65 | 11.65 | 404,100 | -0.10 | | 0.85 | |
| ACH | Aluminum Corporation of China Ltd | 23.46 | 22.81 | 23.13 | 274,000 | 1.82 | | 8.54 | |
| ACM | Aecom Technology Corp | 35.20 | 34.60 | 35.00 | 717,900 | -0.01 | | 0.03 | |
| ACN | Accenture Plc | 138.2 | 136.0 | 138.0 | 1,986,300 | 1.3 | | 0.95 | |
| ACP | Avenue Income Credit Strategies | 14.54 | 14.41 | 14.48 | 114,600 | 0.08 | | 0.56 | |
| ACRE | Ares Commercial Real Estate Cor | 13.26 | 13.17 | 13.22 | 97,900 | 0.04 | | 0.30 | |
| ACV | Allianzgi Diversified Income & | 21.22 | 21.07 | 21.15 | 40,800 | 0.13 | | 0.62 | |
| ADC | Agree Realty Corp | 50.91 | 49.94 | 50.23 | 152,200 | -0.54 | | 1.06 | |
| ADM | Archer Daniels Midland Company | 43.91 | 43.20 | 43.32 | 2,771,900 | -0.57 | | 1.30 | |
| ADNT | Adient Plc | 83.58 | 82.42 | 82.59 | 1,071,200 | 0.40 | | 0.49 | |
| ADS | Alliance Data Systems Corp | 215.1 | 209.0 | 210.4 | 998,000 | -4.6 | | 2.15 | |
| ADSW | Advanced Disposal Services Inc | 24.58 | 24.24 | 24.30 | 224,600 | -0.11 | | 0.45 | |
| ADX | Adams Express Company | 15.11 | 15.04 | 15.07 | 120,600 | 0.00 | | 0.00 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.98 | 24.82 | 24.85 | 27,300 | -0.09 | | 0.36 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 26.24 | 26.09 | 26.11 | 32,100 | -0.12 | | 0.46 | |
| AEE | Ameren Corp | 59.54 | 58.47 | 58.74 | 1,385,000 | -0.51 | | 0.86 | |
| AEG | Aegon N.V. | 5.840 | 5.780 | 5.810 | 1,459,400 | 0.000 | | 0.00 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.94 | 25.90 | 25.94 | 28,000 | 0.02 | | 0.08 | |
| AEK | Aegon Nv 8.00% Non-Cum Notes Due 2042 | 26.30 | 26.10 | 26.29 | 48,800 | 0.02 | | 0.08 | |
| AEL | American Equity Investment Life | 28.25 | 27.73 | 28.04 | 556,300 | 0.00 | | 0.00 | |
| AEM | Agnico-Eagle Mines Ltd | 48.40 | 46.31 | 46.93 | 1,622,700 | -0.52 | | 1.10 | |
| AEO | American Eagle Outfitters | 13.91 | 13.38 | 13.82 | 4,270,800 | 0.19 | | 1.39 | |
| AEP | American Electric Power Company | 72.22 | 71.28 | 71.68 | 2,263,300 | -0.30 | | 0.42 | |
| AER | Aercap Holdings N.V. | 50.35 | 49.47 | 50.20 | 695,200 | 0.18 | | 0.36 | |
| AES | The Aes Corp | 11.45 | 11.26 | 11.28 | 5,088,200 | -0.05 | | 0.44 | |
| AET | Aetna Inc | 156.0 | 154.1 | 155.0 | 1,624,200 | -1.0 | | 0.65 | |
| AEUA | Anadarko Petroleum Corp | 37.18 | 36.65 | 36.80 | 14,000 | -0.69 | | 1.84 | |
| AF | Astoria Financial Corp | 20.47 | 20.04 | 20.45 | 701,200 | 0.26 | | 1.29 | |
| AF-C | Astoria Financial Corp | 25.77 | 25.75 | 25.75 | 2,200 | -0.01 | | 0.04 | |
| AFB | Alliance National Municipal | 14.00 | 13.88 | 13.94 | 42,300 | -0.03 | | 0.21 | |
| AFC | Allied Capital Corp | 26.13 | 25.99 | 26.09 | 5,600 | 0.05 | | 0.19 | |
| AFG | American Financial Group | 102.6 | 101.3 | 102.5 | 345,500 | 0.6 | | 0.54 | |
| AFGE | American Financial Group Inc | 26.46 | 26.27 | 26.27 | 28,500 | -0.16 | | 0.61 | |
| AFGH | American Financial Group Inc | 26.85 | 26.68 | 26.79 | 5,300 | 0.09 | | 0.32 | |
| AFI | Armstrong Flooring Inc | 15.35 | 15.16 | 15.18 | 216,700 | -0.08 | | 0.52 | |
| AFL | Aflac Incorporated | 84.24 | 83.61 | 83.92 | 1,505,400 | 0.28 | | 0.33 | |
| AFS-A | Amtrust Financial Services Inc | 24.30 | 24.00 | 24.16 | 4,600 | -0.14 | | 0.58 | |
| AFS-B | Amtrust Financial Services Dep Pfd | 24.30 | 24.20 | 24.30 | 6,000 | 0.04 | | 0.16 | |
| AFS-C | Amtrust Financial Services Series C | 25.04 | 24.81 | 24.94 | 5,400 | 0.07 | | 0.26 | |
| AFS-D | Amtrust Financial Services Dep Pfd | 24.71 | 24.42 | 24.71 | 9,200 | 0.00 | | 0.00 | |
| AFS-E | Amtrust Financial Services Inc Prf | 25.51 | 25.14 | 25.22 | 10,200 | -0.29 | | 1.12 | |
| AFS-F | Amtrust Financial Services Inc | 23.39 | 23.06 | 23.34 | 35,800 | 0.18 | | 0.78 | |
| AFSD | Aflac Incorporated | 25.60 | 25.45 | 25.47 | 15,300 | -0.14 | | 0.55 | |
| AFSS | Amtrust Financial Services Inc | 25.47 | 25.02 | 25.14 | 26,500 | -0.14 | | 0.55 | |
| AFST | Amtrust Financial Services Inc | 25.79 | 25.58 | 25.70 | 11,700 | -0.05 | | 0.19 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 16.59 | 16.53 | 16.56 | 48,900 | 0.01 | | 0.06 | |
| AG | First Majestic Silver | 7.200 | 6.750 | 6.860 | 4,017,400 | -0.180 | | 2.56 | |
| AGC | Advent Claymore Convertible Securities | 6.100 | 6.060 | 6.070 | 116,000 | -0.010 | | 0.16 | |
| AGCO | Agco Corp | 73.36 | 72.81 | 73.31 | 265,500 | 0.34 | | 0.47 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.65 | 10.52 | 10.60 | 29,900 | 0.05 | | 0.47 | |
| AGI | Alamos Gold Inc | 7.315 | 6.995 | 7.060 | 1,770,700 | -0.080 | | 1.12 | |
| AGM | Federal Agricultural Mortgage Corp | 69.31 | 67.15 | 68.87 | 61,600 | 1.87 | | 2.79 | |
| AGM-A | Federal Agricultural Mortgage | 25.97 | 25.97 | 25.97 | 400 | -0.31 | | 1.18 | |
| AGM-B | Federal Ag | 27.19 | 27.03 | 27.03 | 8,400 | -0.17 | | 0.63 | |
| AGM-C | Federal Agricultural Mortgage | 28.25 | 27.75 | 27.95 | 2,500 | -0.55 | | 1.93 | |
| AGM.A | Federal Agricultural Mortgage Corp | 69.00 | 69.00 | 69.00 | 200 | 2.00 | | 2.99 | |
| AGN | Allergan Plc | 214.1 | 208.9 | 210.0 | 5,473,600 | -5.0 | | 2.33 | |
| AGN-A | Allergan Plc. 5.50% Mandatory C | 771.6 | 752.7 | 757.2 | 134,300 | -14.8 | | 1.91 | |
| AGO | Assured Guaranty Ltd | 42.52 | 41.25 | 42.26 | 678,700 | 0.85 | | 2.05 | |
| AGO-B | Assured Guaranty Ltd [B] | 26.37 | 26.02 | 26.17 | 7,300 | 0.10 | | 0.38 | |
| AGO-E | Assured Guaranty Ltd [E] | 25.86 | 25.71 | 25.71 | 8,600 | -0.04 | | 0.16 | |
| AGO-F | Assured Guaranty Ltd [F] | 25.40 | 25.32 | 25.32 | 3,100 | -0.08 | | 0.31 | |
| AGR | Avangrid Inc | 47.18 | 46.29 | 46.49 | 297,100 | -0.28 | | 0.60 | |
| AGRO | Adecoagro S.A. | 9.950 | 9.790 | 9.830 | 354,700 | -0.040 | | 0.41 | |
| AGU | Agrium Inc | 109.3 | 106.6 | 107.0 | 641,400 | -1.5 | | 1.38 | |
| AGX | Argan Inc | 64.75 | 63.30 | 64.55 | 111,100 | 1.10 | | 1.73 | |
| AHC | A.H. Belo Corp | 4.600 | 4.450 | 4.500 | 29,400 | 0.000 | | 0.00 | |
| AHH | Armada Hoffler Properties Inc | 13.65 | 13.51 | 13.65 | 332,500 | 0.06 | | 0.44 | |
| AHL | Aspen Insurance Holdings | 41.60 | 40.35 | 41.35 | 447,600 | 0.55 | | 1.35 | |
| AHL-C | Aspen Ins Pfd Inc | 28.11 | 27.97 | 28.06 | 5,400 | -0.05 | | 0.18 | |
| AHL-D | Aspen Insurance Holdings Ltd | 25.03 | 24.87 | 24.92 | 71,800 | 0.05 | | 0.20 | |
| AHP | Ashford Hospitality Prime Inc | 9.780 | 9.600 | 9.670 | 198,500 | -0.020 | | 0.21 | |
| AHP-B | Ashford Hospitality Prime Inc | 20.64 | 20.64 | 20.64 | 500 | 0.00 | | 0.00 | |
| AHT | Ashford Hospitality Trust Inc | 6.470 | 6.400 | 6.440 | 588,400 | 0.050 | | 0.78 | |
| AHT-A | Ashford Hsop TR Pfd | 25.46 | 25.46 | 25.46 | 4,800 | 0.00 | | 0.00 | |
| AHT-D | Ashford Hosp D Pfd | 26.00 | 25.74 | 25.78 | 23,300 | 0.01 | | 0.04 | |
| AHT-F | Ashford Hospitality Trust Inc | 25.38 | 25.16 | 25.16 | 26,900 | -0.17 | | 0.67 | |
| AHT-G | Ashford Hospitality Trust Inc | 25.24 | 25.06 | 25.11 | 23,700 | -0.04 | | 0.16 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 25.19 | 25.10 | 25.11 | 48,300 | -0.02 | | 0.08 | |
| AI | Arlington Asset Investment Corp | 13.38 | 13.29 | 13.32 | 470,600 | 0.03 | | 0.23 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 25.80 | 25.70 | 25.80 | 300 | 0.05 | | 0.19 | |
| AIB | Apollo Investment Corp | 25.39 | 25.37 | 25.39 | 9,800 | 0.00 | | 0.00 | |
| AIC | Arlington Asset Investment Cor | 24.46 | 24.20 | 24.42 | 1,800 | 0.16 | | 0.66 | |
| AIF | Apollo Tactical Income Fund Inc | 16.15 | 16.03 | 16.08 | 79,600 | 0.02 | | 0.12 | |
| AIG | American International Group | 60.33 | 59.44 | 60.12 | 6,049,600 | 0.63 | | 1.06 | |
| AIG.W | American International Group | 18.77 | 17.95 | 18.56 | 159,000 | 0.52 | | 2.88 | |
| AIN | Albany International Corp | 56.50 | 55.45 | 56.10 | 182,000 | 0.35 | | 0.63 | |
| AIR | AAR Corp | 39.31 | 37.10 | 38.88 | 486,400 | 1.17 | | 3.10 | |
| AIT | Applied Industrial Technologies | 61.50 | 60.85 | 61.25 | 161,700 | 0.40 | | 0.66 | |
| AIV | Apartment Investment and Management | 45.65 | 45.03 | 45.22 | 601,800 | -0.22 | | 0.48 | |
| AIV-A | Apartment Investment and Manag | 26.90 | 26.90 | 26.90 | 16,500 | 0.04 | | 0.15 | |
| AIW | Arlington Asset Investment Cor | 24.82 | 24.82 | 24.82 | 400 | -0.03 | | 0.12 | |
| AIY | Apollo Investment Corp | 26.24 | 26.10 | 26.23 | 6,700 | -0.01 | | 0.04 | |
| AIZ | Assurant Inc | 93.53 | 92.33 | 93.28 | 395,400 | 0.31 | | 0.33 | |
| AJG | Arthur J. Gallagher & Co | 60.85 | 60.26 | 60.72 | 766,100 | 0.35 | | 0.58 | |
| AJRD | Aerojet Rocketdyne Holdings | 32.24 | 30.82 | 31.75 | 1,603,100 | 0.96 | | 3.12 | |
| AJX | Great Ajax Corp | 14.27 | 14.10 | 14.17 | 29,800 | -0.05 | | 0.35 | |
| AJXA | Great Ajax Corp. 7.25% Convertible | 25.90 | 25.81 | 25.88 | 12,500 | -0.19 | | 0.73 | |
| AKO.A | Embotell Andina Sa A | 25.47 | 24.90 | 24.90 | 1,800 | 0.26 | | 1.06 | |
| AKO.B | Embotell Andna Sa B | 28.56 | 27.34 | 27.74 | 68,500 | 0.64 | | 2.36 | |
| AKP | Alliance California Muni | 14.02 | 13.95 | 13.97 | 17,800 | -0.05 | | 0.36 | |
| AKR | Acadia Realty Trust | 29.40 | 28.94 | 28.97 | 445,800 | -0.23 | | 0.79 | |
| AKS | AK Steel Holding Corp | 5.690 | 5.570 | 5.640 | 11,521,300 | 0.030 | | 0.53 | |
| AL | Air Lease Corporation Class A C | 41.18 | 40.48 | 41.17 | 485,300 | 0.49 | | 1.20 | |
| ALB | Albemarle Corp | 137.0 | 134.1 | 136.1 | 2,917,100 | 1.4 | | 1.06 | |
| ALDW | Alon USA Partners LP | 11.58 | 11.11 | 11.47 | 66,600 | 0.22 | | 1.96 | |
| ALE | Allete Inc | 77.88 | 77.01 | 77.29 | 191,400 | -0.39 | | 0.50 | |
| ALEX | Alexander and Baldwin Inc | 45.38 | 44.53 | 45.13 | 240,600 | 0.19 | | 0.42 | |
| ALG | Alamo Group | 101.6 | 100.2 | 101.6 | 53,100 | 0.8 | | 0.78 | |
| ALK | Alaska Air Group | 73.64 | 71.93 | 73.00 | 1,452,100 | 0.76 | | 1.05 | |
| ALL | Allstate Corp | 91.41 | 90.42 | 91.38 | 1,658,000 | 0.24 | | 0.26 | |
| ALL-A | Allstate Corporation Pfd | 26.06 | 25.98 | 25.98 | 3,500 | -0.03 | | 0.12 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 27.13 | 27.01 | 27.06 | 4,700 | -0.01 | | 0.04 | |
| ALL-C | The Allstate Corp | 26.90 | 26.85 | 26.90 | 12,200 | 0.03 | | 0.11 | |
| ALL-D | Allstate Corp | 27.44 | 27.03 | 27.09 | 3,300 | 0.07 | | 0.26 | |
| ALL-E | The Allstate Corporation | 27.00 | 26.86 | 27.00 | 29,100 | 0.07 | | 0.26 | |
| ALL-F | The Allstate Corporation | 26.89 | 26.76 | 26.77 | 6,200 | -0.08 | | 0.30 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 26.33 | 26.28 | 26.29 | 74,600 | -0.03 | | 0.11 | |
| ALLE | Allegion Plc Ordinary Shares Wh | 84.04 | 82.57 | 83.57 | 1,023,100 | 0.72 | | 0.87 | |
| ALLY | Ally Financial | 23.20 | 22.68 | 22.97 | 2,788,900 | 0.00 | | 0.00 | |
| ALP-O | Alabama Pwr 5.83A Pf | 25.09 | 25.02 | 25.02 | 4,600 | -0.01 | | 0.04 | |
| ALP-Q | Alabama Power Co. Pfd | 25.82 | 25.69 | 25.77 | 309,000 | -0.01 | | 0.04 | |
| ALR | Alere Inc | 50.64 | 50.41 | 50.55 | 944,200 | 0.05 | | 0.10 | |
| ALR-B | Alere Inc Inverness Medical In | 399.0 | 399.0 | 399.0 | 400 | 0.3 | | 0.06 | |
| ALSN | Allison Transmission Holdings | 35.99 | 35.12 | 35.36 | 1,805,200 | -0.22 | | 0.62 | |
| ALV | Autoliv Inc | 123.0 | 121.2 | 122.6 | 496,300 | 1.0 | | 0.86 | |
| ALX | Alexander's Inc | 423.5 | 420.2 | 422.5 | 5,100 | 1.4 | | 0.32 | |
| AM | Antero Resources Midstream Llc | 31.47 | 31.15 | 31.28 | 192,300 | -0.13 | | 0.41 | |
| AMBR | Amber Road Inc | 7.620 | 7.280 | 7.550 | 171,100 | 0.150 | | 2.03 | |
| AMC | Amc Entertainment Holdings Inc | 16.25 | 15.20 | 15.35 | 2,925,000 | -0.30 | | 1.92 | |
| AME | Amtek Inc | 66.64 | 66.08 | 66.40 | 1,255,600 | 0.03 | | 0.05 | |
| AMFW | Amec Foster Wheeler Plc | 6.420 | 6.340 | 6.360 | 16,700 | 0.000 | | 0.00 | |
| AMG | Affiliated Managers Group | 183.3 | 181.9 | 183.2 | 293,400 | 0.8 | | 0.42 | |
| AMGP | Antero Midstream Gp LP | 19.66 | 19.19 | 19.62 | 169,800 | 0.23 | | 1.19 | |
| AMH | American Homes 4 Rent | 22.24 | 21.77 | 22.00 | 2,149,000 | -0.15 | | 0.68 | |
| AMH-A | American Homes | 28.60 | 28.54 | 28.55 | 44,700 | 0.00 | | 0.00 | |
| AMH-B | American Homes 4 Rent 5% Series | 28.85 | 28.56 | 28.58 | 3,400 | -0.01 | | 0.03 | |
| AMH-C | American Homes | 28.70 | 28.52 | 28.52 | 13,400 | -0.22 | | 0.77 | |
| AMH-D | American Homes 4 Rent | 26.83 | 26.62 | 26.62 | 12,400 | -0.15 | | 0.56 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 26.43 | 26.31 | 26.39 | 15,800 | 0.07 | | 0.27 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 25.54 | 25.41 | 25.42 | 9,400 | -0.08 | | 0.31 | |
| AMH-G | Home | 25.58 | 25.41 | 25.49 | 15,700 | -0.12 | | 0.47 | |
| AMID | American Midstreampartners LP | 13.70 | 13.40 | 13.60 | 40,100 | 0.20 | | 1.49 | |
| AMN | Amn Healthcare Services Inc | 40.65 | 39.00 | 40.50 | 851,400 | 1.20 | | 3.05 | |
| AMOV | America Movil A Ads | 18.58 | 18.30 | 18.30 | 5,400 | -0.12 | | 0.65 | |
| AMP | Ameriprise Financial Services | 142.6 | 139.4 | 141.5 | 776,000 | 0.3 | | 0.18 | |
| AMRC | Ameresco Inc | 7.700 | 7.500 | 7.550 | 106,300 | -0.100 | | 1.31 | |
| AMT | American Tower Corp | 141.6 | 139.5 | 140.4 | 2,876,800 | -0.6 | | 0.41 | |
| AMT-B | American Tower Corporation [Rei | 124.7 | 123.7 | 123.8 | 79,300 | -0.7 | | 0.59 | |
| AMX | America Movil S.A.B. De C.V | 18.65 | 18.38 | 18.54 | 1,555,500 | 0.07 | | 0.38 | |
| AN | Autonation Inc | 47.05 | 46.70 | 46.80 | 836,000 | -0.09 | | 0.19 | |
| ANDV | Andeavor | 105.6 | 103.5 | 103.7 | 1,623,800 | -0.9 | | 0.81 | |
| ANDX | Andeavor Logistics LP | 48.49 | 47.25 | 47.94 | 450,000 | -0.12 | | 0.25 | |
| ANET | Arista Networks Inc | 188.7 | 184.1 | 188.5 | 973,400 | 6.8 | | 3.73 | |
| ANF | Abercrombie & Fitch Company | 14.11 | 13.79 | 13.93 | 2,313,000 | -0.09 | | 0.64 | |
| ANFI | Amira Nature Foods Ltd | 5.860 | 5.650 | 5.770 | 80,000 | -0.020 | | 0.35 | |
| ANH | Anworth Mortgage Asset Corp | 6.110 | 6.070 | 6.100 | 543,500 | 0.020 | | 0.33 | |
| ANH-A | Anworth Mtg Pfd A | 26.73 | 26.30 | 26.30 | 1,300 | 0.10 | | 0.38 | |
| ANH-B | Anworth 6.25 Pr S B | 29.88 | 29.73 | 29.73 | 1,400 | 0.05 | | 0.17 | |
| ANH-C | Anworth Mortgage Asset Corpora | 25.41 | 25.38 | 25.39 | 40,400 | -0.01 | | 0.04 | |
| ANTM | Anthem Inc | 183.5 | 179.4 | 183.5 | 2,204,500 | 2.1 | | 1.13 | |
| ANTX | Anthem Inc | 51.48 | 51.27 | 51.48 | 182,600 | 0.40 | | 0.78 | |
| ANW | Aegean Marine Petroleum Network | 4.350 | 4.000 | 4.050 | 1,613,300 | -0.300 | | 6.90 | |
| AOD | Alpine Total Dynamic Dividend | 8.980 | 8.915 | 8.940 | 198,300 | 0.010 | | 0.11 | |
| AOI | Alliance One International | 11.05 | 10.60 | 11.00 | 36,500 | 0.10 | | 0.92 | |
| AON | AON Plc | 146.2 | 144.7 | 146.0 | 1,137,300 | 1.5 | | 1.07 | |
| AOS | Smith [A.O.] Corp | 59.07 | 58.48 | 59.07 | 737,700 | 0.59 | | 1.01 | |
| AP | Ampco-Pittsburgh Corp | 18.00 | 17.30 | 17.60 | 24,400 | -0.45 | | 2.49 | |
| APA | Apache Corp | 43.08 | 41.82 | 43.05 | 3,032,400 | 1.30 | | 3.11 | |
| APAM | Artisan Partners Asset Manageme | 31.45 | 30.95 | 31.25 | 195,900 | 0.25 | | 0.81 | |
| APB | Asia Pacific Fund Inc | 14.03 | 14.03 | 14.03 | 200 | 0.02 | | 0.14 | |
| APC | Anadarko Petroleum Corp | 45.24 | 43.97 | 44.81 | 4,196,800 | 1.05 | | 2.40 | |
| APD | Air Products and Chemicals | 151.1 | 150.1 | 151.0 | 2,491,400 | 0.5 | | 0.32 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 17.47 | 17.42 | 17.42 | 1,900 | -0.07 | | 0.40 | |
| APH | Amphenol Corp | 83.25 | 82.40 | 82.99 | 655,900 | -0.08 | | 0.10 | |
| APLE | Apple Hospitality REIT Inc | 18.73 | 18.56 | 18.72 | 630,100 | 0.13 | | 0.70 | |
| APO | Apollo Global Management Llc C | 30.09 | 29.51 | 30.08 | 392,400 | 0.08 | | 0.27 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 26.28 | 26.14 | 26.17 | 38,800 | -0.13 | | 0.49 | |
| APRN | Blue Apron Holdings Inc | 5.530 | 5.200 | 5.220 | 3,301,900 | -0.290 | | 5.26 | |
| APTS | Preferred Apartment Communities | 18.69 | 18.44 | 18.52 | 289,600 | -0.01 | | 0.05 | |
| APU | Amerigas Partners LP | 43.67 | 43.22 | 43.29 | 103,400 | 0.15 | | 0.35 | |
| AQN | Algonquin Pwr & Util | 10.70 | 10.55 | 10.64 | 139,700 | 0.08 | | 0.76 | |
| AR | Antero Resources Corp | 20.48 | 20.15 | 20.30 | 3,696,000 | 0.03 | | 0.15 | |
| ARA | American Renal Associates Holdi | 15.22 | 14.48 | 15.19 | 75,800 | 0.62 | | 4.26 | |
| ARC | American Reprographics Company | 3.970 | 3.840 | 3.920 | 57,700 | 0.080 | | 2.08 | |
| ARCH | Arch Coal Inc | 74.40 | 72.12 | 72.89 | 353,200 | 0.36 | | 0.50 | |
| ARCO | Arcos Dorados Holdings Inc | 9.850 | 9.450 | 9.540 | 321,900 | -0.260 | | 2.65 | |
| ARCX | Arc Logistics Partners LP | 17.17 | 16.60 | 16.65 | 14,200 | -0.05 | | 0.30 | |
| ARD | Ardagh Group S.A. Common Shares | 21.05 | 20.77 | 20.85 | 38,900 | -0.02 | | 0.10 | |
| ARDC | Ares Dynamic Credit Allocation | 16.29 | 16.13 | 16.26 | 35,300 | -0.01 | | 0.06 | |
| ARE | Alexandria Real Estate Equities | 120.7 | 118.6 | 119.4 | 538,100 | -0.7 | | 0.54 | |
| ARE-A | Alexandria Real Estate Equities | 26.90 | 26.72 | 26.83 | 15,000 | -0.02 | | 0.07 | |
| ARE-D | Alexandria Real Estate Equitie | 36.62 | 36.62 | 36.62 | 200 | 0.37 | | 1.02 | |
| ARES | Ares Management LP | 18.50 | 18.25 | 18.35 | 45,700 | 0.05 | | 0.27 | |
| ARH-C | Arch Capital Group Ltd. 6.75% P | 25.74 | 25.66 | 25.66 | 24,600 | -0.06 | | 0.23 | |
| ARI | Apollo Commercial Real Estate | 18.32 | 18.18 | 18.28 | 1,621,600 | 0.10 | | 0.55 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.82 | 25.56 | 25.58 | 8,900 | 0.03 | | 0.12 | |
| ARL | American Realty Investors | 8.680 | 8.680 | 8.680 | 100 | 0.000 | | 0.00 | |
| ARMK | Aramark Holdings Corp | 40.81 | 40.30 | 40.45 | 993,700 | 0.19 | | 0.47 | |
| ARN-B | Arconic Inc | 41.14 | 40.35 | 41.14 | 47,100 | 0.44 | | 1.08 | |
| ARNC | Arconic Inc | 26.20 | 25.77 | 26.20 | 3,045,400 | 0.26 | | 1.00 | |
| AROC | Archrock Inc | 12.05 | 11.45 | 11.95 | 719,100 | 0.15 | | 1.27 | |
| ARR | Armour Residential R | 26.42 | 26.07 | 26.20 | 797,000 | -0.11 | | 0.42 | |
| ARR-A | Armour Residential REIT Inc | 25.43 | 25.37 | 25.41 | 1,800 | 0.04 | | 0.16 | |
| ARR-B | Armour Residential REIT Inc | 25.02 | 24.99 | 24.99 | 44,000 | -0.01 | | 0.04 | |
| ARW | Arrow Electronics | 79.87 | 79.23 | 79.47 | 484,800 | -0.33 | | 0.41 | |
| ASA | ASA Gold and Precious Metals | 12.34 | 11.92 | 12.04 | 151,000 | -0.11 | | 0.91 | |
| ASB | Associated Banc-Corp | 23.60 | 23.10 | 23.55 | 1,048,800 | 0.40 | | 1.73 | |
| ASB-C | Associated Banc-Corp Depositary | 26.95 | 26.66 | 26.95 | 4,900 | 0.14 | | 0.52 | |
| ASB-D | Associated Banc-Corp | 25.58 | 25.45 | 25.58 | 3,500 | 0.05 | | 0.20 | |
| ASC | Ardmore Shipping Corp | 8.100 | 7.900 | 8.000 | 145,500 | 0.050 | | 0.63 | |
| ASG | Liberty All-Star Growth Fund | 5.120 | 5.105 | 5.120 | 158,100 | 0.010 | | 0.20 | |
| ASGN | On Assignment | 50.90 | 50.17 | 50.53 | 152,400 | 0.32 | | 0.64 | |
| ASH | Ashland Global Holdings Inc | 64.48 | 63.92 | 64.02 | 274,100 | -0.16 | | 0.25 | |
| ASIX | Advansix Inc | 38.05 | 37.35 | 37.73 | 213,700 | 0.06 | | 0.16 | |
| ASPN | Aspen Aerogels Inc | 4.230 | 4.160 | 4.160 | 10,000 | -0.020 | | 0.48 | |
| ASR | Grupo Aeroportuario Del Sureste | 201.4 | 197.6 | 198.9 | 59,700 | -1.5 | | 0.73 | |
| ASX | Advanced Semiconductor Engineering | 6.175 | 6.110 | 6.150 | 1,240,100 | 0.000 | | 0.00 | |
| AT | Atlantic Power Corp | 2.500 | 2.400 | 2.400 | 379,700 | -0.100 | | 4.00 | |
| ATEN | A10 Networks Inc | 6.570 | 6.430 | 6.460 | 453,300 | -0.120 | | 1.82 | |
| ATGE | Adtalem Global Education Inc | 33.25 | 31.40 | 33.15 | 970,300 | 1.75 | | 5.57 | |
| ATH | Athene Holding Ltd | 54.04 | 53.29 | 53.81 | 780,500 | 0.03 | | 0.06 | |
| ATHM | Autohome Inc | 66.51 | 65.52 | 65.99 | 673,800 | -0.53 | | 0.80 | |
| ATI | Allegheny Technologies Inc | 22.97 | 22.35 | 22.72 | 1,394,800 | 0.15 | | 0.66 | |
| ATKR | Atkore International Group | 18.95 | 18.33 | 18.40 | 404,400 | -0.35 | | 1.87 | |
| ATO | Atmos Energy Corp | 86.14 | 84.69 | 85.08 | 444,800 | -0.85 | | 0.99 | |
| ATR | Aptargroup | 86.24 | 85.64 | 86.12 | 167,200 | 0.56 | | 0.65 | |
| ATTO | Atento S.A. | 11.95 | 11.80 | 11.95 | 8,000 | 0.00 | | 0.00 | |
| ATU | Actuant Corp | 27.00 | 26.40 | 26.55 | 546,100 | 0.20 | | 0.76 | |
| ATUS | Altice USA Inc. Class A | 27.81 | 26.90 | 27.35 | 817,500 | 0.36 | | 1.33 | |
| ATV | Acorn International | 16.80 | 15.19 | 16.80 | 9,900 | 0.35 | | 2.13 | |
| ATW | Atwood Oceanics | 8.740 | 8.200 | 8.650 | 5,027,900 | 0.500 | | 6.13 | |
| AU | Anglogold Ashanti Ltd | 9.720 | 9.200 | 9.320 | 4,228,300 | -0.180 | | 1.89 | |
| AUO | Au Optronics Corp | 4.280 | 4.130 | 4.190 | 2,244,700 | -0.030 | | 0.71 | |
| AUY | Yamana Gold | 2.840 | 2.640 | 2.690 | 17,410,100 | -0.080 | | 2.89 | |
| AVA | Avista Corp | 51.67 | 51.36 | 51.43 | 259,800 | -0.10 | | 0.19 | |
| AVAL | Grupo Aval Acciones Y Valores S | 9.180 | 9.080 | 9.110 | 85,400 | -0.050 | | 0.55 | |
| AVB | Avalonbay Communities | 182.5 | 180.1 | 180.8 | 618,400 | -0.9 | | 0.51 | |
| AVD | American Vanguard Corp | 21.75 | 21.30 | 21.35 | 101,700 | -0.25 | | 1.16 | |
| AVH | Avianca Holdings S.A. | 8.050 | 7.950 | 7.950 | 41,700 | -0.090 | | 1.12 | |
| AVK | Advent Claymore Convertible Securities | 16.09 | 15.96 | 15.97 | 67,400 | -0.04 | | 0.25 | |
| AVP | Avon Products | 2.510 | 2.430 | 2.500 | 4,451,700 | 0.030 | | 1.21 | |
| AVT | Avnet Inc | 39.04 | 38.75 | 38.79 | 619,900 | 0.00 | | 0.00 | |
| AVX | Avx Corp | 17.83 | 17.56 | 17.63 | 144,300 | -0.11 | | 0.62 | |
| AVY | Avery Dennison Corp | 99.26 | 98.35 | 98.88 | 742,800 | 0.38 | | 0.39 | |
| AWF | Alliancebernstein Global High Income | 13.05 | 13.00 | 13.04 | 64,500 | -0.01 | | 0.08 | |
| AWI | Armstrong World Industries Inc | 49.28 | 48.65 | 49.05 | 278,300 | 0.25 | | 0.51 | |
| AWK | American Water Works | 83.14 | 81.74 | 82.40 | 1,628,700 | 0.08 | | 0.10 | |
| AWP | Alpine Global Premier Propertie | 6.650 | 6.580 | 6.610 | 492,700 | -0.010 | | 0.15 | |
| AWR | American States Water Company | 51.56 | 50.79 | 51.19 | 250,100 | 0.26 | | 0.51 | |
| AXE | Anixter International Inc | 79.80 | 78.65 | 79.40 | 83,400 | 0.20 | | 0.25 | |
| AXL | American Axle & Manufacturing | 16.22 | 15.93 | 16.19 | 1,210,100 | 0.14 | | 0.87 | |
| AXON | Axovant Sciences Ltd. | 20.99 | 19.84 | 20.35 | 589,500 | 0.33 | | 1.65 | |
| AXP | American Express Company | 89.38 | 88.27 | 88.43 | 4,251,000 | -0.57 | | 0.64 | |
| AXR | Amrep Corp | 6.920 | 6.850 | 6.900 | 6,000 | -0.020 | | 0.29 | |
| AXS | Axis Capital Holdings | 57.76 | 56.09 | 57.34 | 712,300 | 0.61 | | 1.08 | |
| AXS-D | Axis Capital Holdings Ltd | 25.34 | 25.20 | 25.25 | 8,700 | 0.07 | | 0.28 | |
| AXS-E | Axis Capital Holdings Ltd | 25.57 | 25.48 | 25.53 | 70,600 | 0.11 | | 0.43 | |
| AXTA | Axalta Coating Systems Ltd | 29.68 | 29.26 | 29.41 | 1,999,400 | 0.13 | | 0.44 | |
| AYI | Acuity Brands Inc | 163.7 | 157.9 | 160.6 | 702,700 | 2.9 | | 1.86 | |
| AYR | Aircastle Ltd | 22.13 | 21.76 | 22.05 | 168,700 | 0.20 | | 0.92 | |
| AYX | Alteryx Inc | 19.75 | 19.01 | 19.28 | 576,300 | -0.37 | | 1.88 | |
| AZN | Astrazeneca Plc | 32.95 | 32.59 | 32.93 | 8,170,400 | 0.26 | | 0.80 | |
| AZO | Autozone | 550.9 | 533.0 | 543.6 | 668,600 | 8.4 | | 1.57 | |
| AZRE | Azure Power Global Ltd | 15.15 | 14.70 | 15.15 | 1,400 | 0.62 | | 4.27 | |
| AZUL | Azul S.A. American Depositary Shares | 29.30 | 28.36 | 28.59 | 607,400 | 0.07 | | 0.25 | |
| AZZ | Azz Inc | 51.38 | 50.50 | 50.55 | 79,400 | -0.30 | | 0.59 | |