| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 68.67 | 67.53 | 68.14 | 1,005,014 | 0.59 |  | 0.87 |   |
| AA | Alcoa Corp | 54.91 | 51.50 | 51.67 | 11,069,956 | -8.34 |  | 13.90 | |
| AAC | Aac Holdings Inc | 11.31 | 10.86 | 11.15 | 38,013 | 0.14 | | 1.27 | |
| AAN | Aaron's Inc | 45.46 | 44.89 | 44.89 | 309,742 | -0.33 | | 0.73 | |
| AAP | Advance Auto Parts Inc | 105.2 | 102.2 | 104.9 | 499,558 | 1.1 | | 1.08 | |
| AAT | American Assets Trust | 32.90 | 32.41 | 32.46 | 89,159 | -0.34 | | 1.04 | |
| AAV | Advantage Oil & Gas Ltd | 3.200 | 3.000 | 3.175 | 114,633 | 0.075 | | 2.42 | |
| AB | Alliancebernstein Holding LP | 26.45 | 26.00 | 26.15 | 197,116 | -0.05 | | 0.19 | |
| ABB | Abb Ltd | 24.30 | 24.15 | 24.15 | 1,549,269 | -0.05 | | 0.21 | |
| ABBV | Abbvie Inc | 93.80 | 92.77 | 93.01 | 1,995,736 | 0.41 | | 0.44 | |
| ABC | Amerisourcebergen Corp | 90.80 | 89.84 | 89.98 | 345,159 | 0.11 | | 0.12 | |
| ABEV | Ambev S.A. | 6.790 | 6.690 | 6.730 | 8,132,346 | -0.080 | | 1.17 | |
| ABG | Asbury Automotive Group Inc | 67.55 | 66.10 | 67.25 | 52,590 | 1.05 | | 1.59 | |
| ABM | ABM Industries Incorporated | 32.11 | 31.71 | 31.74 | 135,775 | -0.01 | | 0.03 | |
| ABR | Arbor Realty Trust | 8.750 | 8.630 | 8.720 | 215,066 | 0.070 | | 0.81 | |
| ABR-A | Arbor Realty Trust Inc | 25.69 | 25.65 | 25.65 | 3,400 | 0.04 | | 0.16 | |
| ABR-B | Arbor Realty Trust Inc | 25.15 | 25.15 | 25.15 | 200 | -0.04 | | 0.14 | |
| ABR-C | Arbor Realty Trust | 26.10 | 25.79 | 25.95 | 800 | 0.23 | | 0.90 | |
| ABT | Abbott Laboratories | 59.46 | 58.67 | 58.71 | 2,466,576 | -0.48 | | 0.81 | |
| ABX | Barrick Gold Corp | 13.01 | 12.77 | 12.93 | 6,228,990 | -0.23 | | 1.75 | |
| AC | Associated Capital Group Inc | 36.60 | 36.30 | 36.30 | 6,478 | -0.25 | | 0.68 | |
| ACC | American Campus Communities Inc | 38.22 | 37.78 | 37.97 | 287,866 | -0.09 | | 0.24 | |
| ACCO | Acco Brands Corp | 13.00 | 12.75 | 12.82 | 142,404 | 0.02 | | 0.16 | |
| ACH | Aluminum Corporation of China Ltd | 15.08 | 14.26 | 14.33 | 238,877 | -1.48 | | 9.36 | |
| ACM | Aecom Technology Corp | 36.62 | 35.98 | 36.17 | 318,085 | 0.16 | | 0.44 | |
| ACN | Accenture Plc | 153.5 | 152.1 | 152.5 | 849,466 | 0.1 | | 0.05 | |
| ACP | Avenue Income Credit Strategies | 13.97 | 13.90 | 13.97 | 41,080 | 0.05 | | 0.36 | |
| ACRE | Ares Commercial Real Estate Cor | 12.28 | 12.25 | 12.25 | 32,310 | -0.02 | | 0.16 | |
| ACV | Allianzgi Diversified Income & | 22.62 | 22.42 | 22.56 | 16,200 | -0.03 | | 0.15 | |
| ADC | Agree Realty Corp | 48.17 | 47.56 | 47.70 | 115,827 | -0.39 | | 0.81 | |
| ADM | Archer Daniels Midland Company | 45.62 | 45.20 | 45.38 | 2,426,572 | -0.12 | | 0.26 | |
| ADNT | Adient Plc | 63.20 | 62.02 | 62.57 | 193,970 | 0.07 | | 0.11 | |
| ADS | Alliance Data Systems Corp | 211.0 | 205.9 | 207.2 | 362,991 | -2.1 | | 1.01 | |
| ADSW | Advanced Disposal Services Inc | 22.67 | 22.44 | 22.46 | 147,046 | -0.05 | | 0.22 | |
| ADT | ADT Inc. | 9.330 | 8.830 | 8.910 | 1,605,029 | -0.390 | | 4.19 | |
| ADX | Adams Express Company | 15.00 | 14.90 | 14.91 | 96,631 | 0.00 |  | 0.00 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.80 | 24.55 | 24.55 | 13,909 | -0.35 | | 1.41 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 26.05 | 25.96 | 25.96 | 10,533 | -0.11 | | 0.42 | |
| AEE | Ameren Corp | 57.16 | 56.30 | 56.61 | 878,173 | 0.34 | | 0.60 | |
| AEG | Aegon N.V. | 7.430 | 7.390 | 7.410 | 1,199,926 | 0.060 | | 0.82 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.90 | 25.83 | 25.83 | 12,911 | -0.13 | | 0.50 | |
| AEK | Aegon Nv 8.00% Non-Cum Notes Due 2042 | 25.50 | 25.46 | 25.46 | 500,191 | -0.06 | | 0.24 | |
| AEL | American Equity Investment Life | 31.16 | 30.79 | 30.84 | 123,852 | 0.03 | | 0.10 | |
| AEM | Agnico-Eagle Mines Ltd | 43.88 | 43.21 | 43.75 | 721,502 | -0.41 | | 0.93 | |
| AEO | American Eagle Outfitters | 20.91 | 20.56 | 20.67 | 2,564,014 | 0.00 | | 0.00 | |
| AEP | American Electric Power Company | 68.91 | 68.25 | 68.31 | 1,091,041 | -0.15 | | 0.22 | |
| AER | Aercap Holdings N.V. | 52.92 | 52.54 | 52.62 | 300,087 | -0.08 | | 0.15 | |
| AES | The Aes Corp | 11.91 | 11.63 | 11.90 | 4,811,375 | 0.28 | | 2.41 | |
| AET | Aetna Inc | 177.4 | 176.2 | 176.7 | 669,847 | -0.2 | | 0.14 | |
| AEUA | Anadarko Petroleum Corp | 31.25 | 31.00 | 31.10 | 14,636 | 0.45 | | 1.47 | |
| AFB | Alliance National Municipal | 12.47 | 12.42 | 12.45 | 86,768 | -0.04 | | 0.32 | |
| AFC | Allied Capital Corp | 25.51 | 25.38 | 25.51 | 8,741 | 0.02 | | 0.08 | |
| AFG | American Financial Group | 115.0 | 114.2 | 114.4 | 82,917 | 0.3 | | 0.29 | |
| AFGE | American Financial Group Inc | 25.79 | 25.70 | 25.70 | 3,155 | 0.00 | | 0.00 | |
| AFGH | American Financial Group Inc | 25.68 | 25.60 | 25.62 | 5,300 | 0.02 | | 0.08 | |
| AFI | Armstrong Flooring Inc | 13.56 | 13.31 | 13.34 | 40,135 | 0.01 | | 0.08 | |
| AFL | Aflac Incorporated | 45.59 | 45.13 | 45.21 | 906,981 | -0.07 | | 0.15 | |
| AFS-A | Amtrust Financial Services Inc | 18.80 | 17.98 | 17.98 | 3,718 | -0.82 | | 4.36 | |
| AFS-B | Amtrust Financial Services Dep Pfd | 19.01 | 18.50 | 18.50 | 12,010 | -0.32 | | 1.70 | |
| AFS-C | Amtrust Financial Services Series C | 19.37 | 18.92 | 18.92 | 2,025 | -0.60 | | 3.07 | |
| AFS-D | Amtrust Financial Services Dep Pfd | 19.69 | 19.19 | 19.22 | 4,666 | -0.56 | | 2.83 | |
| AFS-E | Amtrust Financial Services Inc Prf | 22.08 | 21.63 | 21.63 | 13,464 | -0.46 | | 2.07 | |
| AFS-F | Amtrust Financial Services Inc | 18.37 | 18.05 | 18.05 | 10,000 | -0.45 | | 2.44 | |
| AFSS | Amtrust Financial Services Inc | 23.50 | 23.45 | 23.46 | 715 | 0.05 | | 0.21 | |
| AFST | Amtrust Financial Services Inc | 23.85 | 23.70 | 23.80 | 2,333 | 0.11 | | 0.46 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 16.78 | 16.74 | 16.76 | 47,314 | 0.04 | | 0.24 | |
| AG | First Majestic Silver | 6.660 | 6.430 | 6.510 | 2,419,367 | -0.250 | | 3.70 | |
| AGC | Advent Claymore Convertible Securities | 5.660 | 5.620 | 5.630 | 78,561 | 0.000 | | 0.00 | |
| AGCO | Agco Corp | 66.80 | 66.08 | 66.10 | 162,766 | -0.20 | | 0.30 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.53 | 10.48 | 10.51 | 60,724 | -0.04 | | 0.38 | |
| AGI | Alamos Gold Inc | 5.440 | 5.360 | 5.400 | 751,991 | -0.110 | | 2.00 | |
| AGM | Federal Agricultural Mortgage Corp | 91.78 | 90.23 | 90.92 | 24,392 | 0.52 | | 0.58 | |
| AGM-A | Federal Agricultural Mortgage | 25.09 | 25.00 | 25.09 | 748 | -0.06 | | 0.24 | |
| AGM-B | Federal Ag | 25.67 | 25.54 | 25.67 | 3,850 | 0.10 | | 0.39 | |
| AGM-C | Federal Agricultural Mortgage | 26.48 | 26.48 | 26.48 | 100 | 0.00 | | 0.00 | |
| AGM.A | Federal Agricultural Mortgage Corp | 81.84 | 80.62 | 81.84 | 2,600 | 3.40 | | 4.33 | |
| AGN | Allergan Plc | 161.7 | 158.8 | 159.7 | 1,123,393 | 1.2 | | 0.73 | |
| AGO | Assured Guaranty Ltd | 36.67 | 35.54 | 35.58 | 653,881 | -1.12 | | 3.05 | |
| AGO-B | Assured Guaranty Ltd [B] | 25.89 | 25.80 | 25.84 | 601 | -0.01 | | 0.04 | |
| AGO-E | Assured Guaranty Ltd [E] | 25.19 | 25.12 | 25.12 | 779 | -0.05 | | 0.20 | |
| AGO-F | Assured Guaranty Ltd [F] | 24.93 | 24.80 | 24.93 | 2,134 | -0.01 | | 0.04 | |
| AGR | Avangrid Inc | 51.18 | 50.60 | 50.98 | 190,122 | 0.25 | | 0.49 | |
| AGRO | Adecoagro S.A. | 7.910 | 7.700 | 7.820 | 406,771 | -0.010 | | 0.13 | |
| AGS | Playags Inc. | 23.40 | 22.42 | 23.02 | 16,324 | 0.17 | | 0.74 | |
| AGX | Argan Inc | 37.70 | 37.10 | 37.58 | 96,579 | 0.48 | | 1.29 | |
| AHC | A.H. Belo Corp | 5.800 | 5.650 | 5.650 | 17,522 | -0.100 | | 1.74 | |
| AHH | Armada Hoffler Properties Inc | 13.43 | 13.14 | 13.17 | 120,790 | -0.23 | | 1.72 | |
| AHL | Aspen Insurance Holdings | 44.65 | 43.92 | 44.05 | 202,832 | 0.20 | | 0.46 | |
| AHL-C | Aspen Ins Pfd Inc | 26.04 | 25.86 | 25.86 | 5,634 | -0.24 | | 0.92 | |
| AHL-D | Aspen Insurance Holdings Ltd | 24.21 | 24.08 | 24.14 | 9,190 | -0.13 | | 0.54 | |
| AHP | Ashford Hospitality Prime Inc | 10.48 | 10.35 | 10.37 | 218,461 | 0.02 | | 0.19 | |
| AHP-B | Ashford Hospitality Prime Inc | 19.28 | 19.24 | 19.28 | 309 | 0.16 | | 0.84 | |
| AHT | Ashford Hospitality Trust Inc | 7.060 | 6.950 | 7.020 | 185,750 | 0.100 | | 1.45 | |
| AHT-D | Ashford Hosp D Pfd | 25.50 | 25.38 | 25.39 | 1,706 | -0.01 | | 0.05 | |
| AHT-F | Ashford Hospitality Trust Inc | 23.11 | 22.87 | 22.88 | 2,200 | -0.16 | | 0.70 | |
| AHT-G | Ashford Hospitality Trust Inc | 22.75 | 22.67 | 22.67 | 3,945 | -0.08 | | 0.35 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 22.92 | 22.77 | 22.86 | 5,151 | 0.10 | | 0.44 | |
| AHT-I | Ashford Hospitality Trust Inc. 7.50% | 22.96 | 22.76 | 22.84 | 10,954 | -0.21 | | 0.91 | |
| AI | Arlington Asset Investment Corp | 11.28 | 11.07 | 11.13 | 309,972 | -0.02 | | 0.18 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 24.90 | 24.77 | 24.78 | 1,994 | -0.16 | | 0.64 | |
| AIC | Arlington Asset Investment Cor | 23.76 | 23.76 | 23.76 | 190 | 0.02 | | 0.08 | |
| AIF | Apollo Tactical Income Fund Inc | 15.68 | 15.64 | 15.64 | 21,048 | -0.05 | | 0.32 | |
| AIG | American International Group | 55.37 | 54.83 | 54.92 | 2,243,292 | -0.50 | | 0.90 | |
| AIG.W | American International Group | 17.18 | 16.75 | 16.85 | 25,843 | -0.25 | | 1.46 | |
| AIN | Albany International Corp | 63.95 | 62.67 | 62.67 | 39,816 | -0.97 | | 1.52 | |
| AIR | AAR Corp | 45.27 | 44.86 | 45.00 | 126,037 | 0.00 | | 0.00 | |
| AIT | Applied Industrial Technologies | 72.55 | 71.70 | 71.95 | 51,333 | -0.10 | | 0.14 | |
| AIV | Apartment Investment and Management | 39.58 | 39.17 | 39.27 | 519,214 | -0.13 | | 0.33 | |
| AIV-A | Apartment Investment and Manag | 25.95 | 25.95 | 25.95 | 16,500 | -0.13 | | 0.50 | |
| AIW | Arlington Asset Investment Cor | 24.37 | 24.30 | 24.35 | 6,500 | 0.09 | | 0.37 | |
| AIY | Apollo Investment Corp | 25.21 | 25.20 | 25.21 | 5,538 | 0.00 | | 0.00 | |
| AIZ | Assurant Inc | 93.85 | 92.82 | 93.25 | 204,256 | -0.16 | | 0.17 | |
| AIZP | Assurant Inc. 6.50% Series D Mandatory | 106.5 | 105.4 | 105.4 | 21,209 | -1.1 | | 1.03 | |
| AJG | Arthur J. Gallagher & Co | 70.34 | 69.47 | 69.94 | 287,614 | -0.03 | | 0.04 | |
| AJRD | Aerojet Rocketdyne Holdings | 30.56 | 30.24 | 30.32 | 126,446 | 0.03 | | 0.10 | |
| AJX | Great Ajax Corp | 13.45 | 13.39 | 13.40 | 8,463 | -0.03 | | 0.22 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.35 | 25.35 | 25.35 | 402 | 0.00 | | 0.00 | |
| AKO.A | Embotell Andina Sa Cl A | 27.80 | 27.10 | 27.10 | 1,731 | 0.24 | | 0.89 | |
| AKO.B | Embotell Andna Sa Cl B | 31.80 | 30.53 | 30.65 | 10,016 | -0.90 | | 2.85 | |
| AKP | Alliance California Muni | 12.79 | 12.76 | 12.79 | 13,567 | 0.01 | | 0.08 | |
| AKR | Acadia Realty Trust | 22.83 | 22.47 | 22.48 | 394,921 | -0.17 | | 0.75 | |
| AKS | AK Steel Holding Corp | 4.810 | 4.640 | 4.690 | 6,090,807 | -0.060 | | 1.26 | |
| AL | Air Lease Corporation Class A C | 43.06 | 42.52 | 42.60 | 207,328 | -0.11 | | 0.26 | |
| ALB | Albemarle Corp | 98.50 | 97.03 | 97.18 | 394,736 | -0.57 | | 0.58 | |
| ALE | Allete Inc | 73.93 | 73.11 | 73.40 | 72,201 | 0.30 | | 0.41 | |
| ALEX | Alexander and Baldwin Inc | 22.93 | 22.47 | 22.47 | 77,366 | -0.28 | | 1.23 | |
| ALG | Alamo Group | 117.9 | 115.6 | 116.7 | 28,529 | -0.5 | | 0.45 | |
| ALK | Alaska Air Group | 70.25 | 66.89 | 68.04 | 4,878,308 | 2.65 | | 4.05 | |
| ALL | Allstate Corp | 98.90 | 97.81 | 98.44 | 587,387 | 0.13 | | 0.13 | |
| ALL-A | Allstate Corporation Pfd | 25.23 | 25.05 | 25.05 | 16,899 | -0.24 | | 0.95 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 25.72 | 25.63 | 25.71 | 15,084 | 0.04 | | 0.16 | |
| ALL-C | The Allstate Corp | 25.66 | 25.58 | 25.63 | 28,799 | -0.04 | | 0.16 | |
| ALL-D | Allstate Corp | 26.13 | 26.01 | 26.13 | 6,814 | 0.05 | | 0.19 | |
| ALL-E | The Allstate Corp | 26.24 | 26.08 | 26.20 | 34,387 | -0.08 | | 0.29 | |
| ALL-F | The Allstate Corp | 26.08 | 25.10 | 25.10 | 3,949 | -0.17 | | 0.65 | |
| ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 25.09 | 25.01 | 25.04 | 87,501 | -0.04 | | 0.16 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 26.50 | 26.44 | 26.45 | 189,124 | -0.10 | | 0.38 | |
| ALLE | Allegion Plc Ordinary Shares Wh | 85.26 | 84.18 | 84.23 | 340,159 | -0.52 | | 0.61 | |
| ALLY | Ally Financial | 27.73 | 27.51 | 27.57 | 835,980 | -0.08 | | 0.29 | |
| ALP-Q | Alabama Power Co. Pfd | 25.21 | 25.05 | 25.11 | 10,461 | -0.14 | | 0.55 | |
| ALSN | Allison Transmission Holdings | 41.68 | 41.16 | 41.17 | 779,890 | -0.22 | | 0.53 | |
| ALV | Autoliv Inc | 151.2 | 149.7 | 150.2 | 163,701 | 0.0 | | 0.02 | |
| ALX | Alexander's Inc | 390.4 | 386.7 | 386.7 | 4,861 | -1.6 | | 0.40 | |
| AM | Antero Resources Midstream Llc | 26.83 | 26.17 | 26.49 | 375,339 | 0.19 | | 0.72 | |
| AMBR | Amber Road Inc | 8.640 | 8.490 | 8.520 | 406,744 | -0.020 | | 0.23 | |
| AMC | Amc Entertainment Holdings Inc | 17.55 | 16.90 | 17.05 | 785,472 | 0.05 | | 0.29 | |
| AME | Amtek Inc | 76.04 | 74.79 | 74.82 | 518,536 | -0.99 | | 1.31 | |
| AMG | Affiliated Managers Group | 173.7 | 171.0 | 171.1 | 164,084 | -0.3 | | 0.15 | |
| AMGP | Antero Midstream Gp LP | 16.97 | 16.52 | 16.84 | 268,522 | 0.30 | | 1.81 | |
| AMH | American Homes 4 Rent | 19.81 | 19.62 | 19.64 | 616,505 | -0.09 | | 0.46 | |
| AMH-C | American Homes | 28.38 | 27.86 | 28.36 | 132,800 | 0.17 | | 0.60 | |
| AMH-D | American Homes 4 Rent | 25.68 | 25.50 | 25.50 | 1,007 | -0.14 | | 0.55 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 25.29 | 25.18 | 25.18 | 2,771 | -0.29 | | 1.13 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 23.66 | 23.40 | 23.40 | 4,337 | -0.40 | | 1.68 | |
| AMH-G | American Homes 4 Rent Series G Pfd | 23.40 | 23.21 | 23.21 | 6,521 | -0.21 | | 0.90 | |
| AMID | American Midstreampartners LP | 11.88 | 11.50 | 11.65 | 87,690 | 0.15 | | 1.30 | |
| AMN | Amn Healthcare Services Inc | 67.45 | 66.75 | 67.20 | 194,130 | 0.20 | | 0.30 | |
| AMOV | America Movil A ADR | 19.06 | 18.87 | 18.87 | 3,996 | -0.35 | | 1.82 | |
| AMP | Ameriprise Financial Services | 147.5 | 143.7 | 145.6 | 882,325 | 2.0 | | 1.36 | |
| AMRC | Ameresco Inc | 12.65 | 12.25 | 12.35 | 48,985 | -0.05 | | 0.40 | |
| AMT | American Tower Corp | 138.4 | 136.8 | 137.1 | 992,037 | 0.4 | | 0.32 | |
| AMX | America Movil S.A.B. De C.V. | 19.27 | 18.90 | 18.90 | 2,207,560 | -0.40 | | 2.07 | |
| AN | Autonation Inc | 46.20 | 45.44 | 45.80 | 313,666 | 0.23 | | 0.50 | |
| ANDV | Andeavor | 119.4 | 117.3 | 119.0 | 749,790 | 1.2 | | 0.99 | |
| ANDX | Andeavor Logistics LP | 48.89 | 47.80 | 48.52 | 185,509 | 0.71 | | 1.49 | |
| ANET | Arista Networks Inc | 262.0 | 253.8 | 254.1 | 424,024 | -6.5 | | 2.51 | |
| ANF | Abercrombie & Fitch Company | 27.03 | 26.52 | 26.76 | 2,311,324 | 0.21 | | 0.79 | |
| ANFI | Amira Nature Foods Ltd | 4.000 | 3.910 | 3.920 | 59,868 | -0.050 | | 1.26 | |
| ANH | Anworth Mortgage Asset Corp | 4.720 | 4.690 | 4.690 | 196,516 | 0.000 | | 0.00 | |
| ANH-A | Anworth Mtg Pfd A | 26.05 | 25.95 | 25.95 | 739 | -0.10 | | 0.38 | |
| ANH-B | Anworth 6.25 Pr S B | 25.09 | 25.05 | 25.05 | 1,800 | -0.05 | | 0.20 | |
| ANH-C | Anworth Mortgage Asset Corpora | 25.09 | 25.02 | 25.02 | 4,778 | -0.02 | | 0.06 | |
| ANTM | Anthem Inc | 228.5 | 225.9 | 226.0 | 632,826 | -0.1 | | 0.04 | |
| ANTX | Anthem Inc | 55.07 | 54.49 | 54.51 | 97,508 | 0.00 | | 0.00 | |
| ANW | Aegean Marine Petroleum Network | 2.950 | 2.450 | 2.550 | 447,594 | -0.350 | | 12.07 | |
| AOD | Alpine Total Dynamic Dividend | 9.000 | 8.920 | 8.930 | 154,823 | -0.040 | | 0.45 | |
| AOI | Alliance One International | 24.60 | 22.50 | 22.75 | 284,060 | -2.00 | | 8.08 | |
| AON | AON Plc | 145.0 | 143.5 | 143.8 | 435,883 | -0.2 | | 0.15 | |
| AOS | Smith [A.O.] Corp | 65.59 | 64.69 | 64.72 | 573,452 | -0.55 | | 0.84 | |
| AP | Ampco-Pittsburgh Corp | 11.20 | 10.80 | 10.90 | 13,793 | -0.25 | | 2.24 | |
| APA | Apache Corp | 41.52 | 40.45 | 41.32 | 3,490,146 | -0.13 | | 0.31 | |
| APAM | Artisan Partners Asset Manageme | 32.95 | 32.60 | 32.65 | 108,625 | 0.10 | | 0.31 | |
| APB | Asia Pacific Fund Inc | 14.07 | 13.99 | 14.03 | 2,455 | -0.12 | | 0.83 | |
| APC | Anadarko Petroleum Corp | 67.34 | 65.87 | 66.57 | 2,551,407 | 0.08 | | 0.12 | |
| APD | Air Products and Chemicals | 166.7 | 165.3 | 165.3 | 259,285 | -1.0 | | 0.58 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 17.89 | 17.61 | 17.81 | 39,243 | -0.18 | | 1.00 | |
| APH | Amphenol Corp | 85.68 | 84.41 | 84.47 | 694,548 | -0.74 | | 0.87 | |
| APLE | Apple Hospitality REIT Inc | 17.97 | 17.83 | 17.83 | 379,032 | -0.02 | | 0.11 | |
| APO | Apollo Global Management Llc C | 29.44 | 28.81 | 28.81 | 402,804 | -0.45 | | 1.54 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 24.50 | 24.21 | 24.26 | 34,962 | -0.18 | | 0.73 | |
| APO-B | Apollo Global Management Llc Pfd Ser B | 24.47 | 24.23 | 24.25 | 33,394 | -0.25 | | 1.02 | |
| APRN | Blue Apron Holdings Inc | 2.030 | 1.980 | 1.980 | 854,150 | -0.020 | | 1.00 | |
| APTS | Preferred Apartment Communities | 14.23 | 14.08 | 14.10 | 98,862 | -0.09 | | 0.63 | |
| APTV | Aptiv Plc | 86.96 | 85.95 | 86.16 | 440,894 | -0.15 | | 0.17 | |
| APU | Amerigas Partners LP | 42.64 | 42.02 | 42.58 | 77,122 | 0.54 | | 1.28 | |
| AQ | Aquantia Corp | 15.13 | 13.74 | 14.07 | 306,152 | -0.68 | | 4.61 | |
| AQN | Algonquin Pwr & Util | 9.870 | 9.750 | 9.760 | 52,259 | -0.100 | | 1.01 | |
| AQUA | Evoqua Water Technologies Corp | 22.53 | 22.00 | 22.05 | 91,270 | -0.43 | | 1.91 | |
| AR | Antero Resources Corp | 19.85 | 19.32 | 19.70 | 1,921,467 | -0.06 | | 0.30 | |
| ARA | American Renal Associates Holdi | 16.36 | 15.77 | 15.87 | 122,739 | -0.53 | | 3.23 | |
| ARC | American Reprographics Company | 2.250 | 2.170 | 2.170 | 43,379 | -0.080 | | 3.56 | |
| ARCH | Arch Coal Inc | 100.78 | 97.92 | 98.36 | 176,883 | -1.92 | | 1.91 | |
| ARCO | Arcos Dorados Holdings Inc | 9.500 | 9.300 | 9.380 | 184,134 | 0.030 | | 0.32 | |
| ARD | Ardagh Group S.A. | 18.78 | 18.42 | 18.43 | 10,331 | -0.33 | | 1.76 | |
| ARDC | Ares Dynamic Credit Allocation | 16.30 | 16.26 | 16.27 | 44,132 | 0.01 | | 0.06 | |
| ARE | Alexandria Real Estate Equities | 122.1 | 120.9 | 121.1 | 144,355 | -0.2 | | 0.17 | |
| ARE-A | Alexandria Real Estate Equities | 26.37 | 26.21 | 26.25 | 5,072 | -0.17 | | 0.64 | |
| ARE-D | Alexandria Real Estate Equitie | 35.60 | 35.49 | 35.51 | 850 | 0.20 | | 0.57 | |
| ARES | Ares Management LP | 22.60 | 22.35 | 22.37 | 126,787 | -0.12 | | 0.53 | |
| ARI | Apollo Commercial Real Estate | 17.83 | 17.75 | 17.75 | 816,215 | -0.04 | | 0.22 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.41 | 25.21 | 25.34 | 6,258 | -0.01 | | 0.04 | |
| ARL | American Realty Investors | 20.57 | 19.48 | 20.05 | 991 | 0.61 | | 3.14 | |
| ARMK | Aramark Holdings Corp | 38.18 | 37.69 | 37.73 | 681,598 | -0.02 | | 0.05 | |
| ARNC | Arconic Inc | 22.97 | 22.03 | 22.08 | 3,587,456 | -1.17 | | 5.03 | |
| AROC | Archrock Inc | 10.67 | 10.15 | 10.52 | 655,982 | 0.22 | | 2.14 | |
| ARR | Armour Residential R | 22.99 | 22.65 | 22.74 | 243,693 | -0.05 | | 0.22 | |
| ARR-A | Armour Residential REIT Inc | 25.20 | 25.12 | 25.20 | 4,746 | 0.05 | | 0.20 | |
| ARR-B | Armour Residential REIT Inc | 24.86 | 24.75 | 24.75 | 6,166 | -0.14 | | 0.56 | |
| ARW | Arrow Electronics | 78.44 | 77.30 | 77.33 | 133,343 | -0.52 | | 0.67 | |
| ASA | ASA Gold and Precious Metals | 10.73 | 10.65 | 10.73 | 45,900 | -0.09 | | 0.88 | |
| ASB | Associated Banc-Corp | 26.90 | 26.40 | 26.42 | 902,435 | -0.07 | | 0.26 | |
| ASB-C | Associated Banc-Corp Depositary | 25.77 | 25.66 | 25.66 | 1,751 | -0.08 | | 0.31 | |
| ASB-D | Associated Banc-Corp | 24.75 | 24.42 | 24.50 | 7,426 | -0.03 | | 0.12 | |
| ASC | Ardmore Shipping Corp | 8.100 | 7.950 | 8.050 | 65,749 | 0.050 | | 0.63 | |
| ASG | Liberty All-Star Growth Fund | 6.160 | 6.010 | 6.140 | 72,480 | 0.030 | | 0.49 | |
| ASGN | On Assignment | 84.50 | 83.00 | 83.00 | 109,078 | -1.11 | | 1.32 | |
| ASH | Ashland Global Holdings Inc | 70.09 | 69.28 | 69.34 | 261,322 | -0.34 | | 0.49 | |
| ASIX | Advansix Inc | 37.95 | 37.06 | 37.52 | 368,475 | 0.01 | | 0.03 | |
| ASPN | Aspen Aerogels Inc | 4.550 | 4.390 | 4.400 | 1,713 | -0.140 | | 3.08 | |
| ASR | Grupo Aeroportuario Del Sureste | 178.3 | 174.9 | 176.3 | 18,899 | -0.5 | | 0.30 | |
| ASX | Advanced Semiconductor Engineering | 7.545 | 7.420 | 7.520 | 968,200 | -0.110 | | 1.44 | |
| AT | Atlantic Power Corp | 2.200 | 2.150 | 2.170 | 41,412 | -0.020 | | 0.91 | |
| ATEN | A10 Networks Inc | 6.430 | 6.170 | 6.230 | 110,016 | -0.120 | | 1.89 | |
| ATGE | Adtalem Global Education Inc | 48.90 | 48.25 | 48.30 | 121,548 | -0.15 | | 0.31 | |
| ATH | Athene Holding Ltd | 49.70 | 49.31 | 49.49 | 388,704 | 0.15 | | 0.30 | |
| ATHM | Autohome Inc | 98.43 | 94.59 | 95.55 | 741,798 | -2.76 | | 2.81 | |
| ATI | Allegheny Technologies Inc | 25.84 | 25.11 | 25.43 | 1,120,258 | -0.51 | | 1.97 | |
| ATKR | Atkore International Group | 19.13 | 18.72 | 18.73 | 153,735 | -0.35 | | 1.83 | |
| ATO | Atmos Energy Corp | 84.69 | 84.01 | 84.09 | 151,517 | 0.19 | | 0.23 | |
| ATR | Aptargroup | 95.43 | 94.25 | 94.25 | 95,716 | -0.19 | | 0.20 | |
| ATTO | Atento S.A. | 7.950 | 7.450 | 7.670 | 154,360 | -0.070 | | 0.90 | |
| ATU | Actuant Corp | 24.70 | 23.90 | 23.97 | 215,222 | -0.52 | | 2.12 | |
| ATUS | Altice USA Inc Class A | 20.21 | 19.75 | 19.90 | 819,973 | 0.16 | | 0.81 | |
| ATV | Acorn International | 24.10 | 22.66 | 23.00 | 3,160 | -0.52 | | 2.21 | |
| AU | Anglogold Ashanti Ltd | 9.120 | 8.930 | 9.080 | 1,637,846 | -0.070 | | 0.76 | |
| AUO | Au Optronics Corp | 4.160 | 4.050 | 4.110 | 1,019,902 | -0.060 | | 1.44 | |
| AUY | Yamana Gold | 2.910 | 2.840 | 2.880 | 4,837,757 | -0.080 | | 2.70 | |
| AVA | Avista Corp | 52.14 | 51.86 | 51.96 | 71,764 | 0.04 | | 0.08 | |
| AVAL | Grupo Aval Acciones Y Valores S | 9.050 | 8.840 | 8.850 | 122,981 | -0.180 | | 1.99 | |
| AVB | Avalonbay Communities | 161.8 | 160.1 | 160.7 | 357,500 | -0.2 | | 0.12 | |
| AVD | American Vanguard Corp | 23.00 | 22.50 | 22.50 | 35,736 | -0.40 | | 1.75 | |
| AVH | Avianca Holdings S.A. | 8.690 | 8.480 | 8.520 | 69,218 | -0.160 | | 1.84 | |
| AVK | Advent Claymore Convertible Securities | 15.32 | 15.14 | 15.14 | 61,210 | -0.17 | | 1.11 | |
| AVP | Avon Products | 2.790 | 2.610 | 2.640 | 3,634,716 | -0.110 | | 3.99 | |
| AVT | Avnet Inc | 41.62 | 40.87 | 40.89 | 568,971 | -0.50 | | 1.21 | |
| AVX | Avx Corp | 17.17 | 16.86 | 16.88 | 45,461 | -0.09 | | 0.53 | |
| AVY | Avery Dennison Corp | 107.8 | 106.9 | 107.0 | 194,492 | -0.2 | | 0.16 | |
| AVYA | Avaya Holdings Corp | 22.93 | 22.53 | 22.60 | 346,550 | -0.18 | | 0.79 | |
| AWF | Alliancebernstein Global High Income | 11.85 | 11.77 | 11.79 | 207,491 | -0.01 | | 0.08 | |
| AWI | Armstrong World Industries Inc | 56.45 | 55.75 | 56.05 | 152,222 | 0.35 | | 0.63 | |
| AWK | American Water Works | 84.14 | 83.18 | 83.98 | 328,759 | 0.31 | | 0.37 | |
| AWP | Alpine Global Premier Propertie | 6.250 | 6.200 | 6.210 | 156,497 | -0.020 | | 0.32 | |
| AWR | American States Water Company | 56.11 | 54.88 | 55.89 | 138,924 | 0.59 | | 1.07 | |
| AXE | Anixter International Inc | 78.45 | 77.85 | 78.10 | 40,324 | 0.05 | | 0.06 | |
| AXL | American Axle & Manufacturing | 15.66 | 15.45 | 15.50 | 507,920 | -0.07 | | 0.45 | |
| AXP | American Express Company | 101.2 | 99.9 | 100.2 | 1,800,278 | -0.6 | | 0.59 | |
| AXR | Amrep Corp | 7.390 | 7.260 | 7.390 | 3,300 | 0.040 | | 0.54 | |
| AXS | Axis Capital Holdings | 57.03 | 56.44 | 56.52 | 416,690 | 0.04 | | 0.07 | |
| AXS-D | Axis Capital Holdings Ltd | 24.76 | 24.66 | 24.69 | 8,942 | -0.15 | | 0.60 | |
| AXS-E | Axis Capital Holdings Ltd | 24.54 | 24.42 | 24.48 | 24,521 | -0.12 | | 0.49 | |
| AXTA | Axalta Coating Systems Ltd | 31.14 | 30.28 | 30.28 | 1,690,285 | -0.68 | | 2.20 | |
| AYI | Acuity Brands Inc | 130.1 | 126.8 | 128.7 | 564,824 | 0.8 | | 0.63 | |
| AYR | Aircastle Ltd | 19.96 | 19.65 | 19.71 | 87,736 | 0.00 | | 0.00 | |
| AYX | Alteryx Inc | 36.57 | 35.20 | 35.32 | 202,234 | -0.66 | | 1.83 | |
| AZN | Astrazeneca Plc | 35.58 | 35.39 | 35.49 | 1,991,433 | 0.15 | | 0.42 | |
| AZO | Autozone | 602.4 | 595.3 | 600.8 | 162,550 | 4.9 | | 0.83 | |
| AZRE | Azure Power Global Ltd | 14.44 | 14.35 | 14.44 | 237 | 0.19 | | 1.33 | |
| AZUL | Azul S.A. ADR | 32.22 | 31.84 | 31.99 | 122,494 | -0.29 | | 0.90 | |
| AZZ | Azz Inc | 46.30 | 45.70 | 45.85 | 38,851 | 0.20 | | 0.44 | |