| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| A |
Agilent Technologies |
66.97 |
63.73 |
64.43 |
3085700 |
-2.22 |
 |
-3.33% |
| AA |
Alcoa Corp |
46.12 |
43.8 |
44.34 |
2139600 |
-0.52 |
|
-1.16% |
| AAC |
Aac Holdings Inc |
11.4 |
11.04 |
11.07 |
74400 |
-0.22 |
|
-1.95% |
| AAN |
Aaron's Inc |
47.45 |
45.83 |
46.33 |
1089200 |
-0.27 |
|
-0.58% |
| AAP |
Advance Auto Parts Inc |
119.18 |
110.51 |
111.93 |
1581200 |
-6.68 |
|
-5.63% |
| AAT |
American Assets Trust |
34.14 |
33.37 |
33.61 |
686400 |
0.08 |
 |
0.24% |
| AB |
Alliancebernstein Holding LP |
26.85 |
25.95 |
26.1 |
325100 |
-0.70 |
|
-2.61% |
| ABB |
Abb Ltd |
23.75 |
23.22 |
23.45 |
1645600 |
-0.25 |
|
-1.05% |
| ABBV |
Abbvie Inc |
94.64 |
90.3 |
91.46 |
7816500 |
-2.54 |
|
-2.70% |
| ABC |
Amerisourcebergen Corp |
86.59 |
81.82 |
82.67 |
1957600 |
-3.43 |
|
-3.98% |
| ABEV |
Ambev S.A. |
7.27 |
7.1 |
7.11 |
11418900 |
-0.09 |
|
-1.25% |
| ABG |
Asbury Automotive Group Inc |
67.7 |
63.4 |
63.65 |
161300 |
-3.85 |
|
-5.70% |
| ABM |
ABM Industries Incorporated |
33.53 |
32.35 |
32.81 |
468200 |
-0.59 |
|
-1.77% |
| ABR |
Arbor Realty Trust |
8.83 |
8.67 |
8.7 |
506900 |
-0.11 |
|
-1.25% |
| ABR-A |
Arbor Realty Trust Inc |
25.51 |
25.375 |
25.375 |
300 |
-0.14 |
|
-0.53% |
| ABR-B |
Arbor Realty Trust Inc |
25.21 |
25.1 |
25.21 |
400 |
0.11 |
|
0.44% |
| ABR-C |
Arbor Realty Trust |
26.09 |
26.07 |
26.08 |
800 |
0.01 |
|
0.04% |
| ABT |
Abbott Laboratories |
60.09 |
57.63 |
58.21 |
6686400 |
-1.61 |
|
-2.69% |
| ABX |
Barrick Gold Corp |
12.83 |
12.495 |
12.62 |
10068000 |
0.05 |
|
0.40% |
| AC |
Associated Capital Group Inc |
37.05 |
36.3 |
36.4 |
15100 |
-0.65 |
|
-1.75% |
| ACC |
American Campus Communities Inc |
38.59 |
37.78 |
38.04 |
800900 |
-0.55 |
|
-1.43% |
| ACCO |
Acco Brands Corp |
12.6 |
12.325 |
12.35 |
596500 |
-0.15 |
|
-1.20% |
| ACH |
Aluminum Corporation of China Ltd |
13.89 |
13.52 |
13.53 |
54000 |
-0.36 |
|
-2.59% |
| ACM |
Aecom Technology Corp |
35.7 |
34.39 |
34.82 |
500800 |
-0.67 |
|
-1.89% |
| ACN |
Accenture Plc |
151.82 |
146.5 |
147.98 |
2845700 |
-3.84 |
|
-2.53% |
| ACP |
Avenue Income Credit Strategies |
13.76 |
13.63 |
13.69 |
43200 |
-0.03 |
|
-0.22% |
| ACRE |
Ares Commercial Real Estate Cor |
12.41 |
12.14 |
12.22 |
108200 |
-0.13 |
|
-1.05% |
| ACV |
Allianzgi Diversified Income & |
22.5 |
21.98 |
22.12 |
41200 |
-0.37 |
|
-1.65% |
| ADC |
Agree Realty Corp |
48.205 |
47.28 |
47.65 |
261800 |
-0.26 |
|
-0.54% |
| ADM |
Archer Daniels Midland Company |
43.45 |
41.91 |
42.27 |
3020100 |
-1.06 |
|
-2.45% |
| ADNT |
Adient Plc |
60.04 |
58.44 |
59.19 |
911000 |
-0.46 |
|
-0.77% |
| ADS |
Alliance Data Systems Corp |
214.04 |
207.07 |
208 |
863300 |
-4.85 |
|
-2.28% |
| ADSW |
Advanced Disposal Services Inc |
22.31 |
21.9 |
22.06 |
562600 |
-0.21 |
|
-0.94% |
| ADT |
ADT Inc |
8.05 |
7.67 |
7.83 |
2443700 |
-0.14 |
|
-1.76% |
| ADX |
Adams Express Company |
14.77 |
14.375 |
14.44 |
427900 |
-0.29 |
|
-1.97% |
| AEB |
Aegon N.V. Perp Cap Secs Floating Rate [Ne] |
24.95 |
24.71 |
24.89 |
9500 |
-0.03 |
|
-0.12% |
| AED |
Aegon N.V. Perp Cap Secs [Ne] |
26.21 |
26.08 |
26.17 |
12500 |
-0.04 |
|
-0.15% |
| AEE |
Ameren Corp |
57.66 |
56.22 |
56.69 |
2217700 |
-0.39 |
|
-0.68% |
| AEG |
Aegon N.V. |
6.78 |
6.61 |
6.67 |
1255800 |
-0.07 |
|
-1.04% |
| AEH |
Aegon N.V. Perp Cap Secs |
25.79 |
25.71 |
25.77 |
18500 |
0.03 |
|
0.12% |
| AEL |
American Equity Investment Life |
29.53 |
28.2 |
28.64 |
602900 |
-0.60 |
|
-2.05% |
| AEM |
Agnico-Eagle Mines Ltd |
43.07 |
42.22 |
42.59 |
1230800 |
0.05 |
|
0.12% |
| AEO |
American Eagle Outfitters |
20.205 |
19.42 |
19.75 |
3931300 |
-0.12 |
|
-0.60% |
| AEP |
American Electric Power Company |
69.3 |
67.77 |
68.28 |
2808500 |
-0.51 |
|
-0.74% |
| AER |
Aercap Holdings N.V. |
51.1 |
50.03 |
50.51 |
1282500 |
-0.31 |
|
-0.61% |
| AES |
The Aes Corp |
11.465 |
11.225 |
11.37 |
13767400 |
-0.01 |
|
-0.09% |
| AFB |
Alliance National Municipal |
12.54 |
12.49 |
12.54 |
100900 |
0.01 |
|
0.08% |
| AFC |
Allied Capital Corp |
25.48 |
25.33 |
25.45 |
7900 |
-0.03 |
|
-0.12% |
| AFG |
American Financial Group |
113.97 |
109.27 |
110.33 |
293800 |
-1.91 |
|
-1.70% |
| AFGE |
American Financial Group Inc |
25.99 |
25.82 |
25.9 |
12600 |
-0.05 |
|
-0.19% |
| AFGH |
American Financial Group Inc |
26.08 |
25.7 |
25.76 |
11900 |
-0.32 |
|
-1.23% |
| AFI |
Armstrong Flooring Inc |
13.75 |
12.91 |
13.03 |
118100 |
-0.51 |
|
-3.77% |
| AFL |
Aflac Incorporated |
44.08 |
42.42 |
42.97 |
3210800 |
-0.88 |
|
-2.01% |
| AFS-A |
Amtrust Financial Services Inc |
18.26 |
18 |
18 |
12800 |
-0.26 |
|
-1.42% |
| AFS-B |
Amtrust Financial Services Dep Pfd |
18.38 |
18.02 |
18.05 |
8300 |
-0.33 |
|
-1.80% |
| AFS-C |
Amtrust Financial Services Series C |
18.75 |
18.63 |
18.74 |
4200 |
0.11 |
|
0.59% |
| AFS-D |
Amtrust Financial Services Dep Pfd |
19 |
18.75 |
18.785 |
2000 |
-0.21 |
|
-1.13% |
| AFS-E |
Amtrust Financial Services Inc Prf |
21.29 |
20.75 |
20.82 |
13600 |
-0.01 |
|
-0.05% |
| AFS-F |
Amtrust Financial Services Inc |
18.1 |
17.78 |
17.9 |
23300 |
-0.15 |
|
-0.83% |
| AFSS |
Amtrust Financial Services Inc |
23.52 |
23.28 |
23.52 |
7600 |
0.24 |
|
1.03% |
| AFST |
Amtrust Financial Services Inc |
24.14 |
24.02 |
24.06 |
2300 |
-0.08 |
|
-0.33% |
| AFT |
Apollo Senior Floating Rate Fund Inc |
16.92 |
16.83 |
16.86 |
181000 |
-0.06 |
|
-0.35% |
| AG |
First Majestic Silver |
6.36 |
6.17 |
6.23 |
2785200 |
0.03 |
|
0.48% |
| AGCO |
Agco Corp |
65.39 |
63.84 |
64.51 |
608100 |
-0.88 |
|
-1.35% |
| AGD |
Alpine Global Dynamic Dividend Fund |
10.59 |
10.25 |
10.36 |
55900 |
-0.15 |
|
-1.43% |
| AGI |
Alamos Gold Inc |
5.41 |
5.2 |
5.3 |
1587900 |
0.06 |
|
1.15% |
| AGM |
Federal Agricultural Mortgage Corp |
87.3 |
82.76 |
84.2 |
58800 |
-2.46 |
|
-2.84% |
| AGM-A |
Federal Agricultural Mortgage |
25.4 |
25.04 |
25.04 |
1800 |
-0.36 |
|
-1.42% |
| AGM-B |
Federal Ag |
25.98 |
25.98 |
25.98 |
500 |
0.00 |
 |
0.00% |
| AGM-C |
Federal Agricultural Mortgage |
26.53 |
26.5 |
26.53 |
600 |
0.03 |
|
0.11% |
| AGM.A |
Federal Agricultural Mortgage Corp |
80.26 |
78 |
78 |
600 |
-0.70 |
|
-0.89% |
| AGN |
Allergan Plc |
168.29 |
160.49 |
162.27 |
3305900 |
-5.08 |
|
-3.04% |
| AGO |
Assured Guaranty Ltd |
36.51 |
35.62 |
35.63 |
944300 |
-0.51 |
|
-1.41% |
| AGO-B |
Assured Guaranty Ltd [B] |
25.91 |
25.8 |
25.86 |
2400 |
-0.05 |
|
-0.19% |
| AGO-E |
Assured Guaranty Ltd [E] |
25.4 |
25.33 |
25.34 |
11200 |
-0.03 |
|
-0.12% |
| AGO-F |
Assured Guaranty Ltd [F] |
24.941 |
24.595 |
24.719 |
3700 |
-0.03 |
|
-0.13% |
| AGR |
Avangrid Inc |
51.46 |
50.39 |
50.79 |
299400 |
-0.23 |
|
-0.45% |
| AGRO |
Adecoagro S.A. |
7.68 |
7.37 |
7.52 |
620700 |
-0.04 |
|
-0.53% |
| AGS |
Playags Inc |
23.15 |
20.69 |
21.31 |
232200 |
-1.84 |
|
-7.95% |
| AGX |
Argan Inc |
42.85 |
40.2 |
40.7 |
266800 |
-2.15 |
|
-5.02% |
| AHC |
A.H. Belo Corp |
5.25 |
5.1 |
5.25 |
14600 |
0.15 |
|
2.94% |
| AHH |
Armada Hoffler Properties Inc |
13.76 |
13.3 |
13.42 |
259600 |
-0.25 |
|
-1.83% |
| AHL |
Aspen Insurance Holdings |
45.9 |
44.75 |
45.35 |
829500 |
0.35 |
|
0.78% |
| AHL-C |
Aspen Ins Pfd Inc |
26.15 |
26 |
26.01 |
40400 |
-0.10 |
|
-0.38% |
| AHL-D |
Aspen Insurance Holdings Ltd |
24.64 |
24.4 |
24.52 |
37100 |
-0.12 |
|
-0.49% |
| AHT |
Ashford Hospitality Trust Inc |
6.485 |
6.31 |
6.39 |
541400 |
-0.06 |
|
-0.93% |
| AHT-D |
Ashford Hosp D Pfd |
25.36 |
25.3 |
25.35 |
3000 |
-0.01 |
|
-0.04% |
| AHT-F |
Ashford Hospitality Trust Inc |
23.37 |
23.21 |
23.21 |
4300 |
-0.16 |
|
-0.68% |
| AHT-G |
Ashford Hospitality Trust Inc |
23.21 |
23 |
23 |
5500 |
-0.21 |
|
-0.90% |
| AHT-H |
Ashford Hospitality Trust Inc Cum Pfd Ser H |
23.33 |
23.12 |
23.12 |
14500 |
-0.14 |
|
-0.60% |
| AHT-I |
Ashford Hospitality Trust Inc. 7.50% Series I Pf |
23.4 |
23.2 |
23.39 |
6200 |
0.01 |
|
0.04% |
| AI |
Arlington Asset Investment Corp |
11.125 |
10.815 |
10.93 |
582400 |
-0.11 |
|
-1.00% |
| AI-B |
Arlington Asset 7.00% Series B Pfd |
24.82 |
24.82 |
24.82 |
100 |
0.00 |
|
0.00% |
| AIC |
Arlington Asset Investment Cor |
23.83 |
23.38 |
23.83 |
6000 |
0.45 |
|
1.92% |
| AIF |
Apollo Tactical Income Fund Inc |
15.75 |
15.65 |
15.75 |
35400 |
0.01 |
|
0.06% |
| AIG |
American International Group |
54.39 |
52.42 |
53.12 |
7341400 |
-1.11 |
|
-2.05% |
| AIG.W |
American International Group |
16.35 |
15.37 |
15.75 |
284200 |
-0.45 |
|
-2.78% |
| AIN |
Albany International Corp |
62.65 |
61.5 |
61.9 |
114100 |
-0.70 |
|
-1.12% |
| AIR |
AAR Corp |
44.11 |
42.09 |
42.47 |
218400 |
-1.47 |
|
-3.35% |
| AIT |
Applied Industrial Technologies |
72.7 |
69 |
69.9 |
178300 |
-2.80 |
|
-3.85% |
| AIV |
Apartment Investment and Management |
40.925 |
40.22 |
40.48 |
1577000 |
-0.27 |
|
-0.66% |
| AIV-A |
Apartment Investment and Manag |
25.92 |
25.88 |
25.92 |
5600 |
0.04 |
|
0.15% |
| AIW |
Arlington Asset Investment Cor |
24.62 |
24.62 |
24.62 |
1000 |
0.00 |
|
0.00% |
| AIY |
Apollo Investment Corp |
25.33 |
25.235 |
25.27 |
9200 |
-0.06 |
|
-0.24% |
| AIZ |
Assurant Inc |
91.58 |
87.08 |
88.18 |
660700 |
-2.64 |
|
-2.91% |
| AIZP |
Assurant Inc. 6.50% Series D Mandatory Converti |
104.4 |
101.28 |
103 |
15500 |
-0.46 |
|
-0.44% |
| AJG |
Arthur J. Gallagher & CO |
68.75 |
66.07 |
67.1 |
1277400 |
-1.55 |
|
-2.26% |
| AJRD |
Aerojet Rocketdyne Holdings |
28.25 |
27.58 |
28.02 |
929400 |
0.11 |
|
0.39% |
| AJX |
Great Ajax Corp |
13.61 |
13.35 |
13.45 |
45700 |
-0.09 |
|
-0.66% |
| AKO.A |
Embotell Andina Sa Cl A |
25.5 |
25.5 |
25.5 |
100 |
0.00 |
|
0.00% |
| AKO.B |
Embotell Andna Sa Cl B |
29.7 |
29.01 |
29.36 |
2600 |
-0.08 |
|
-0.27% |
| AKP |
Alliance California Muni |
12.735 |
12.66 |
12.7 |
17700 |
0.01 |
|
0.08% |
| AKR |
Acadia Realty Trust |
24.61 |
23.95 |
24.12 |
849000 |
-0.45 |
|
-1.83% |
| AKS |
AK Steel Holding Corp |
4.645 |
4.37 |
4.42 |
12218700 |
-0.09 |
|
-2.00% |
| AL |
Air Lease Corporation Class A C |
42.72 |
41.21 |
41.67 |
388800 |
-0.81 |
|
-1.91% |
| ALB |
Albemarle Corp |
92.45 |
88.63 |
88.96 |
1919700 |
-3.09 |
|
-3.36% |
| ALE |
Allete Inc |
72.655 |
70.4 |
70.9 |
306500 |
-1.46 |
|
-2.02% |
| ALEX |
Alexander and Baldwin Inc |
23.275 |
22.7 |
22.86 |
284300 |
-0.27 |
|
-1.17% |
| ALG |
Alamo Group |
111.29 |
108.15 |
109.83 |
53600 |
-0.13 |
|
-0.12% |
| ALK |
Alaska Air Group |
61.67 |
57.6 |
57.75 |
3570400 |
-3.92 |
|
-6.36% |
| ALL |
Allstate Corp |
96.94 |
92.11 |
93.7 |
2563300 |
-2.24 |
|
-2.33% |
| ALL-A |
Allstate Corporation Pfd |
25.369 |
25.2 |
25.28 |
9100 |
-0.08 |
|
-0.34% |
| ALL-B |
Ally Financial Inc Fixed Rate F |
26.78 |
26.6 |
26.74 |
37000 |
0.07 |
|
0.26% |
| ALL-D |
Allstate Corp |
25.88 |
25.81 |
25.88 |
6100 |
0.05 |
|
0.19% |
| ALL-E |
The Allstate Corp |
25.96 |
25.84 |
25.86 |
51600 |
-0.07 |
|
-0.27% |
| ALL-F |
The Allstate Corp |
26.09 |
25.88 |
26 |
3900 |
0.12 |
|
0.46% |
| ALL-Y |
GMAC Capital Trust I Fixed Rate |
26.04 |
25.95 |
26.02 |
209900 |
0.04 |
|
0.15% |
| ALLE |
Allegion Plc Ordinary Shares Wh |
85.35 |
82.25 |
83.24 |
530700 |
-2.04 |
|
-2.39% |
| ALLY |
Ally Financial |
27.09 |
26.07 |
26.42 |
2426900 |
-0.58 |
|
-2.15% |
| ALP-Q |
Alabama Power Co. Pfd |
25.5 |
25.35 |
25.49 |
20000 |
-0.01 |
|
-0.04% |
| ALSN |
Allison Transmission Holdings |
39.34 |
37.95 |
38.38 |
1497700 |
-0.51 |
|
-1.31% |
| ALV |
Autoliv Inc |
145.76 |
141.81 |
142.87 |
1254600 |
-2.45 |
|
-1.69% |
| ALX |
Alexander's Inc |
382.87 |
379.46 |
380.58 |
8700 |
0.23 |
|
0.06% |
| AM |
Antero Resources Midstream Llc |
25.77 |
25.07 |
25.49 |
450600 |
-0.28 |
|
-1.09% |
| AMBR |
Amber Road Inc |
8.89 |
8.3 |
8.69 |
131300 |
-0.01 |
|
-0.11% |
| AMC |
Amc Entertainment Holdings Inc |
14.6 |
13.95 |
14.15 |
1864000 |
0.20 |
|
1.43% |
| AME |
Amtek Inc |
75.97 |
73.52 |
74.66 |
841200 |
-1.31 |
|
-1.72% |
| AMG |
Affiliated Managers Group |
187.53 |
178.02 |
180.43 |
518500 |
-7.10 |
|
-3.79% |
| AMGP |
Antero Midstream Gp LP |
16.04 |
15.48 |
15.69 |
382900 |
-0.27 |
|
-1.69% |
| AMH |
American Homes 4 Rent |
19.82 |
19.49 |
19.66 |
2486000 |
-0.11 |
|
-0.56% |
| AMH-D |
American Homes 4 Rent |
25.19 |
25 |
25.08 |
4000 |
-0.11 |
|
-0.44% |
| AMH-E |
American Homes 4 Rent 6.35% Ser |
25.07 |
24.67 |
24.88 |
3800 |
0.21 |
|
0.85% |
| AMH-F |
American Homes 4 Rent Cum Red Perp Pfd Shs |
23.75 |
23.5 |
23.5 |
3500 |
-0.14 |
|
-0.59% |
| AMH-G |
American Homes 4 Rent Series G Pfd |
23.5 |
23.13 |
23.2 |
5000 |
0.07 |
|
0.30% |
| AMID |
American Midstreampartners LP |
10.85 |
10.6 |
10.65 |
91400 |
-0.15 |
|
-1.39% |
| AMN |
Amn Healthcare Services Inc |
57.55 |
55.7 |
56.15 |
569600 |
-0.70 |
|
-1.23% |
| AMOV |
America Movil A ADR |
19.02 |
18.48 |
18.51 |
2000 |
-0.34 |
|
-1.80% |
| AMP |
Ameriprise Financial Services |
148.33 |
140.1 |
142.67 |
1248100 |
-4.92 |
|
-3.33% |
| AMRC |
Ameresco Inc |
13.005 |
12.35 |
12.4 |
189200 |
-0.60 |
|
-4.62% |
| AMT |
American Tower Corp |
146.99 |
142.785 |
143.83 |
2705300 |
-1.90 |
|
-1.30% |
| AMX |
America Movil S.A.B. DE C.V. |
19.15 |
18.65 |
18.72 |
1877700 |
-0.39 |
|
-2.04% |
| AN |
Autonation Inc |
47.27 |
44.81 |
45.41 |
1025100 |
-1.32 |
|
-2.82% |
| ANDX |
Andeavor Logistics LP |
45.65 |
44.05 |
44.9 |
516800 |
0.08 |
|
0.18% |
| ANET |
Arista Networks Inc |
259.16 |
248.72 |
253.51 |
1060300 |
0.05 |
|
0.02% |
| ANF |
Abercrombie & Fitch Company |
24.32 |
23.27 |
23.78 |
2351300 |
-0.34 |
|
-1.41% |
| ANFI |
Amira Nature Foods Ltd |
4.25 |
4.07 |
4.1 |
70900 |
-0.09 |
|
-2.15% |
| ANH |
Anworth Mortgage Asset Corp |
4.84 |
4.74 |
4.81 |
991400 |
0.01 |
|
0.21% |
| ANH-A |
Anworth Mtg Pfd A |
25.99 |
25.76 |
25.99 |
2100 |
0.23 |
|
0.89% |
| ANH-B |
Anworth 6.25 Pr S B |
25.55 |
25.4 |
25.55 |
300 |
0.15 |
|
0.59% |
| ANH-C |
Anworth Mortgage Asset Corpora |
24.75 |
24.68 |
24.75 |
3100 |
0.07 |
|
0.28% |
| ANTM |
Anthem Inc |
224.64 |
217.49 |
220.13 |
1935800 |
-1.23 |
|
-0.56% |
| AOD |
Alpine Total Dynamic Dividend |
8.94 |
8.73 |
8.83 |
360600 |
-0.11 |
|
-1.23% |
| AON |
AON Plc |
141.23 |
136.49 |
138.19 |
1148000 |
-2.70 |
|
-1.92% |
| AOS |
Smith [A.O.] Corp |
63.5 |
60.87 |
61.61 |
1029100 |
-1.84 |
|
-2.90% |
| AP |
Ampco-Pittsburgh Corp |
9 |
8.49 |
8.85 |
71100 |
-0.05 |
|
-0.56% |
| APA |
Apache Corp |
38.36 |
37.22 |
37.9 |
5973300 |
-0.28 |
|
-0.73% |
| APAM |
Artisan Partners Asset Manageme |
32.9 |
31.35 |
32 |
505200 |
-0.90 |
|
-2.74% |
| APB |
Asia Pacific Fund Inc |
14.53 |
14.1 |
14.25 |
3500 |
-0.28 |
|
-1.93% |
| APC |
Anadarko Petroleum Corp |
60.13 |
56.79 |
58.17 |
5988700 |
-1.92 |
|
-3.20% |
| APD |
Air Products and Chemicals |
159.65 |
155.2 |
156.55 |
1197400 |
-2.40 |
|
-1.51% |
| APF |
Morgan Stanley Asia Pacific Fund Inc |
18.2 |
17.75 |
17.93 |
15500 |
-0.27 |
|
-1.48% |
| APH |
Amphenol Corp |
86.28 |
82.73 |
84.05 |
1324500 |
-2.08 |
|
-2.41% |
| APLE |
Apple Hospitality REIT Inc |
17.57 |
17.17 |
17.34 |
1673000 |
-0.16 |
|
-0.91% |
| APO |
Apollo Global Management Llc C |
29.87 |
29.21 |
29.78 |
1627300 |
0.28 |
|
0.95% |
| APO-A |
Apollo Global Management Llc Pfd Ser A |
25.07 |
24.83 |
24.9 |
32100 |
-0.17 |
|
-0.68% |
| APO-B |
Apollo Global Management Llc Pfd Ser B |
24.94 |
24.68 |
24.75 |
205700 |
-0.14 |
|
-0.56% |
| APRN |
Blue Apron Holdings Inc |
2.05 |
1.85 |
1.87 |
2184800 |
-0.18 |
|
-8.78% |
| APTS |
Preferred Apartment Communities |
14.57 |
14.17 |
14.33 |
293500 |
0.13 |
|
0.92% |
| APTV |
Aptiv Plc |
84.59 |
80.62 |
81.58 |
1933400 |
-3.01 |
|
-3.56% |
| APU |
Amerigas Partners LP |
40.45 |
39.51 |
40.16 |
221800 |
0.19 |
|
0.48% |
| AQ |
Aquantia Corp |
16.08 |
15.21 |
15.81 |
341200 |
0.11 |
|
0.70% |
| AQN |
Algonquin Pwr & Util |
10.01 |
9.87 |
9.93 |
186000 |
0.01 |
|
0.10% |
| AQUA |
Evoqua Water Technologies Corp |
21.55 |
20.64 |
20.88 |
489000 |
-0.33 |
|
-1.56% |
| AR |
Antero Resources Corp |
19.74 |
19 |
19.29 |
2924800 |
-0.40 |
|
-2.03% |
| ARA |
American Renal Associates Holdi |
18.63 |
17.84 |
18.11 |
242200 |
-0.36 |
|
-1.95% |
| ARC |
American Reprographics Company |
2.2 |
2.08 |
2.09 |
218400 |
-0.11 |
|
-5.00% |
| ARCH |
Arch Coal Inc |
93 |
89.91 |
91.57 |
246200 |
-0.05 |
|
-0.05% |
| ARCO |
Arcos Dorados Holdings Inc |
9.25 |
8.9 |
9.1 |
479500 |
-0.10 |
|
-1.09% |
| ARD |
Ardagh Group S.A. |
18.74 |
18.14 |
18.52 |
166100 |
-0.01 |
|
-0.05% |
| ARDC |
Ares Dynamic Credit Allocation |
16.32 |
16.15 |
16.15 |
68600 |
-0.13 |
|
-0.80% |
| ARE |
Alexandria Real Estate Equities |
125.12 |
120.58 |
121.79 |
718200 |
-3.05 |
|
-2.44% |
| ARE-A |
Alexandria Real Estate Equities |
26.42 |
26.22 |
26.23 |
37500 |
-0.08 |
|
-0.30% |
| ARE-D |
Alexandria Real Estate Equitie |
35.415 |
35 |
35.029 |
1400 |
-0.39 |
|
-1.09% |
| ARES |
Ares Management LP |
21.6 |
20.9 |
21.2 |
600900 |
-0.20 |
|
-0.93% |
| ARI |
Apollo Commercial Real Estate |
17.985 |
17.75 |
17.81 |
2295100 |
-0.17 |
|
-0.95% |
| ARI-C |
Apollo Commercial 8% Cum. Perp. Pfd. Series C |
25.45 |
25.282 |
25.338 |
2000 |
0.03 |
|
0.13% |
| ARL |
American Realty Investors |
19 |
16.18 |
18.5 |
3600 |
0.60 |
|
3.35% |
| ARMK |
Aramark Holdings Corp |
39.57 |
37.9 |
38.18 |
1270300 |
-1.34 |
|
-3.39% |
| ARNC |
Arconic Inc |
23.02 |
21.98 |
22.08 |
4564200 |
-0.86 |
|
-3.75% |
| AROC |
Archrock Inc |
8.75 |
8.3 |
8.35 |
1649800 |
-0.35 |
|
-4.02% |
| ARR |
Armour Residential R |
23.41 |
22.87 |
23.2 |
445500 |
-0.03 |
|
-0.13% |
| ARR-A |
Armour Residential REIT Inc |
25.32 |
25.189 |
25.275 |
3100 |
-0.02 |
|
-0.06% |
| ARR-B |
Armour Residential REIT Inc |
24.77 |
24.58 |
24.6 |
33600 |
-0.12 |
|
-0.49% |
| ARW |
Arrow Electronics |
76.41 |
72.89 |
73.51 |
426200 |
-2.87 |
|
-3.76% |
| ASA |
ASA Gold and Precious Metals |
10.61 |
10.46 |
10.49 |
99000 |
0.03 |
|
0.29% |
| ASB |
Associated Banc-Corp |
24.925 |
23.95 |
24.35 |
1255200 |
-0.50 |
|
-2.01% |
| ASB-C |
Associated Banc-Corp Depositary |
26.02 |
25.95 |
26.02 |
1400 |
0.07 |
|
0.27% |
| ASB-D |
Associated Banc-Corp |
24.96 |
24.72 |
24.845 |
2400 |
0.11 |
|
0.47% |
| ASC |
Ardmore Shipping Corp |
7.65 |
7.2 |
7.25 |
198300 |
-0.35 |
|
-4.61% |
| ASG |
Liberty All-Star Growth Fund |
6.08 |
5.92 |
5.93 |
60200 |
-0.15 |
|
-2.47% |
| ASGN |
On Assignment |
84.37 |
81.64 |
82.52 |
392700 |
0.45 |
|
0.55% |
| ASH |
Ashland Global Holdings Inc |
69.8 |
67.82 |
68.39 |
536200 |
-1.21 |
|
-1.74% |
| ASIX |
Advansix Inc |
34.79 |
33.26 |
33.71 |
191300 |
-0.98 |
|
-2.83% |
| ASPN |
Aspen Aerogels Inc |
4.25 |
4.14 |
4.18 |
21700 |
-0.05 |
|
-1.18% |
| ASR |
Grupo Aeroportuario Del Sureste |
171.29 |
166.98 |
167.27 |
33200 |
-4.02 |
|
-2.35% |
| ASX |
Ase Industrial Holding Co. Ltd |
7.24 |
7.12 |
7.13 |
652600 |
-0.11 |
|
-1.52% |
| AT |
Atlantic Power Corp |
2.15 |
2.1 |
2.1 |
411100 |
0.00 |
|
0.00% |
| ATEN |
A10 Networks Inc |
5.9 |
5.65 |
5.67 |
292500 |
-0.15 |
|
-2.58% |
| ATGE |
Adtalem Global Education Inc |
47.65 |
46.3 |
46.95 |
288300 |
-0.50 |
|
-1.05% |
| ATH |
Athene Holding Ltd |
48.13 |
46.65 |
47.4 |
954200 |
-0.63 |
|
-1.31% |
| ATHM |
Autohome Inc |
86.49 |
82.6 |
84.39 |
510900 |
-1.29 |
|
-1.51% |
| ATI |
Allegheny Technologies Inc |
23.9 |
22.93 |
23.37 |
2164100 |
-0.13 |
|
-0.55% |
| ATKR |
Atkore International Group |
19.77 |
19.04 |
19.18 |
379200 |
-0.59 |
|
-2.98% |
| ATO |
Atmos Energy Corp |
84.76 |
82.26 |
82.85 |
442200 |
-1.46 |
|
-1.73% |
| ATR |
Aptargroup |
89.74 |
87.17 |
87.93 |
184400 |
-1.44 |
|
-1.61% |
| ATTO |
Atento S.A. |
8.2 |
7.65 |
8.05 |
173900 |
0.30 |
|
3.87% |
| ATU |
Actuant Corp |
23.25 |
22.475 |
22.8 |
1072300 |
-0.40 |
|
-1.72% |
| ATUS |
Altice USA Inc Class A |
18.69 |
18.24 |
18.29 |
650000 |
-0.13 |
|
-0.71% |
| ATV |
Acorn International |
19.94 |
19.58 |
19.88 |
600 |
0.30 |
|
1.53% |
| AU |
Anglogold Ashanti Ltd |
9.86 |
9.56 |
9.75 |
2200900 |
0.10 |
|
1.04% |
| AUO |
Au Optronics Corp |
4.68 |
4.55 |
4.6 |
827600 |
-0.05 |
|
-1.08% |
| AUY |
Yamana Gold |
2.86 |
2.77 |
2.84 |
10542000 |
0.03 |
|
1.07% |
| AVA |
Avista Corp |
51.41 |
50.43 |
50.91 |
610200 |
-0.34 |
|
-0.66% |
| AVAL |
Grupo Aval Acciones Y Valores S |
8.5 |
8.22 |
8.42 |
313900 |
0.08 |
|
0.96% |
| AVB |
Avalonbay Communities |
164.65 |
161.34 |
162.66 |
668300 |
-1.64 |
|
-1.00% |
| AVD |
American Vanguard Corp |
20.25 |
19.5 |
19.75 |
101300 |
-0.30 |
|
-1.50% |
| AVH |
Avianca Holdings S.A. |
8.43 |
8.03 |
8.2 |
209200 |
-0.23 |
|
-2.73% |
| AVK |
Advent Claymore Convertible Securities |
15.1 |
14.84 |
14.86 |
74300 |
-0.22 |
|
-1.46% |
| AVP |
Avon Products |
2.85 |
2.65 |
2.7 |
3260300 |
-0.12 |
|
-4.26% |
| AVX |
Avx Corp |
16.49 |
16.1 |
16.17 |
158000 |
-0.29 |
|
-1.76% |
| AVY |
Avery Dennison Corp |
106.46 |
102.785 |
103.87 |
592800 |
-2.24 |
|
-2.11% |
| AVYA |
Avaya Holdings Corp |
22.48 |
21.66 |
21.72 |
916600 |
-0.53 |
|
-2.38% |
| AWF |
Alliancebernstein Global High Income Fund |
11.92 |
11.87 |
11.92 |
211800 |
0.03 |
|
0.25% |
| AWI |
Armstrong World Industries Inc |
56.6 |
54.5 |
54.95 |
433000 |
-1.20 |
|
-2.14% |
| AWK |
American Water Works |
82.32 |
80.46 |
81.2 |
927600 |
-1.09 |
|
-1.32% |
| AWP |
Alpine Global Premier Propertie |
6.27 |
6.14 |
6.21 |
365000 |
-0.04 |
|
-0.64% |
| AWR |
American States Water Company |
53.31 |
51.3 |
51.51 |
264100 |
-1.54 |
|
-2.90% |
| AXE |
Anixter International Inc |
75.2 |
72.8 |
73.6 |
123600 |
-1.55 |
|
-2.06% |
| AXL |
American Axle & Manufacturing |
15.13 |
14.58 |
14.72 |
1566200 |
-0.35 |
|
-2.32% |
| AXP |
American Express Company |
93.55 |
89.96 |
91 |
4998300 |
-2.14 |
|
-2.30% |
| AXR |
Amrep Corp |
7.12 |
7.1 |
7.12 |
7200 |
0.00 |
|
0.00% |
| AXS |
Axis Capital Holdings |
58.04 |
56.73 |
57.04 |
1281400 |
-0.52 |
|
-0.90% |
| AXS-D |
Axis Capital Holdings Ltd |
24.935 |
24.669 |
24.77 |
10000 |
-0.07 |
|
-0.28% |
| AXS-E |
Axis Capital Holdings Ltd |
24.72 |
24.48 |
24.5 |
42400 |
-0.22 |
|
-0.89% |
| AXTA |
Axalta Coating Systems Ltd |
30.37 |
29.89 |
30.03 |
2057000 |
-0.16 |
|
-0.53% |
| AYI |
Acuity Brands Inc |
139.34 |
134.29 |
136.67 |
743000 |
-1.49 |
|
-1.08% |
| AYR |
Aircastle Ltd |
19.91 |
19.485 |
19.67 |
508000 |
-0.18 |
|
-0.91% |
| AYX |
Alteryx Inc |
34.49 |
32.42 |
32.62 |
584600 |
-1.55 |
|
-4.54% |
| AZN |
Astrazeneca Plc |
35.18 |
34.48 |
34.69 |
3709300 |
-0.20 |
|
-0.57% |
| AZO |
Autozone |
646.15 |
606.55 |
613.15 |
541600 |
-28.91 |
|
-4.50% |
| AZRE |
Azure Power Global Ltd |
14.1 |
13.33 |
14.1 |
5700 |
0.77 |
|
5.78% |
| AZUL |
Azul S.A. ADR |
34.9 |
33.41 |
33.81 |
361600 |
-0.98 |
|
-2.82% |
| AZZ |
Azz Inc |
43.75 |
42.35 |
42.8 |
137800 |
-0.80 |
|
-1.83% |
Exchange