Monday, 19 April 2021

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.134.64133.16134.584,495,3001.300.98 8 
AAAlcoa Inc.36.0333.8735.6317,777,8002.798.50 6 
AACAac Holdings Inc.9.9109.8309.83029,2000.0400.41 5 
AAC.UAres Acquisition Corporation Units10.0810.0510.0534,5000.010.10 4 
AAC.WAres Acquisition Corporation WT1.0701.0101.06035,7000.0100.95 4 
AAI-BArlington Asset Investment Corp [Ai/Pb]23.9223.9023.901,0000.000.00 4 
AAI-CArlington Asset Investment Corp [Ai/Pc]23.8023.7323.793,2000.220.95 4 
AAICArlington Asset Investment Corp4.0803.9504.070258,2000.0902.26 4 
AANAARON'S INC.25.5724.6025.54236,2000.632.53 6 
AAPAdvance Auto Parts Inc193.17190.55192.92677,4003.461.83 7 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]10.0310.0010.0315,9000.030.30 4 
AATAMERICAN ASSETS TRUST INC.34.3533.5933.60174,5000.391.15 5 
ABAlliance Capital Management Holding L.P.40.3739.8740.12262,2000.240.60 6 
ABBABB Ltd33.4833.1533.381,478,2000.451.37 6 
ABCAmerisourceBergen Corporation (Holding119.91118.67119.691,217,6000.650.55 7 
ABEVABEV2.8902.8002.88012,666,8000.0301.05 6 
ABGAsbury Automotive Group Inc216.74206.93208.21140,0006.963.23 7 
ABMABM Industries Incorporated54.0153.1153.44398,8000.160.30 6 
ABRArbor Realty Trust16.6016.4316.51672,9000.080.49 6 
ABR-CArbor Realty Trust26.3126.0526.051,7000.040.15 6 
ABTAbbott Laboratories124.61122.95124.356,243,0000.410.33 6 
ACAlliance Capital Management Holding L.P.34.3833.1233.128,4001.123.27 7 
ACAAca Capital Holdings Inc64.9263.2964.18286,6001.041.65 4 
ACBAurora Cannabis Inc7.8907.5107.8806,023,8000.0901.16 4 
ACCAmerican Campus Communities Inc44.2343.6143.81843,0000.120.27 5 
ACELAccel Entertainment Inc.12.0711.6511.86131,5000.171.45 4 
ACHAluminum Corporation of China Ltd12.2412.0812.2093,4000.272.17 5 
ACIArch Coal Inc.20.0519.4120.001,196,3000.683.52 4 
ACI.SAtlas Crest Investment Corp II [Acii.U]10.3810.3210.3469,6000.020.19 4 
ACI.TAtlas Crest Investment Corp II WT1.07000.88101.000044,5000.09008.26 4 
ACI.UAtlas Crest Invt Corp Unit [Acic.U]10.4510.3010.334,6000.141.34 4 
ACI.WAtlas Crest Invt Corp WT [Acic/W]1.5701.3101.320188,7000.24515.65 4 
ACICAtlas Crest Investment Corp Cl A9.9409.8609.9201,838,5000.0300.30 4 
ACIIAtlas Crest Investment Corp. II Cl A10.1710.0710.0965,0000.020.20 4 
ACMAecom Technology Corporation68.2166.9467.05769,7000.250.37 7 
ACNAccenture Ltd.287.46285.01286.962,625,4001.810.63 7 
ACN.UAscendant Digital Acquisition Corp Cl A10.4910.4910.492,1000.000.00 4 
ACN.WAscendant Digital Acquisition WT1.2501.2001.25011,5000.0705.92 4 
ACNDAscendant Digital Acquisition Corp Cl A9.9409.8809.880202,6000.0400.40 4 
ACPAmerican Real Estate Partnr12.2712.1712.19195,4000.020.16 7 
ACRAmerican Retirement Corporation15.6115.3015.4534,3000.020.13 4 
ACR-CAcres Commercial Realty Corp Pfd24.6624.5624.565,2000.140.57 4 
ACVAlberto-Culver Company33.9033.5433.6520,7000.020.06 6 
ADCAgree Realty Corporation69.3268.5468.65361,2000.260.38 6 
ADCTAdc Therapeutics Sa23.8822.7823.29223,2000.321.36 4 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.0410.0110.02161,4000.030.25 4 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.52000.48710.510193,4000.00000.00 4 
ADEXAdit Edtech Acquisition Corp9.8409.7609.840223,6000.0100.10 4 
ADF.UAldel Financial Inc Units10.0510.0210.0238,5000.000.00 4 
ADMArcher-Daniels-Midland Company59.5858.6459.451,819,1000.781.33 6 
ADNTAdient Plc46.3245.0345.30999,5000.000.00 4 
ADSAlliance Data Systems Corporation110.31107.23109.78890,3002.282.12 6 
ADXAdams Express Company (The)19.3019.2119.2791,4000.070.36 7 
AEBAegon NV25.4925.3725.3728,1000.120.47 6 
AEEAmeren Corporation84.6683.7084.241,306,9000.660.79 5 
AEFCAegon Funding Company Llc 5.10%26.6426.5226.6434,0000.050.19 4 
AEGAegon NV4.6304.5804.620759,5000.0300.65 6 
AELAmerican Equity Investment Life Holding32.1931.6831.93407,4000.230.73 7 
AEL-AAmerican Equity Investment Life Holding26.8926.6526.7110,8000.110.41 4 
AEL-BAmerican Equity Investment Life Holding27.7027.4027.5064,5000.180.65 4 
AEMAgnico-Eagle Mines64.7962.9464.581,558,3001.322.09 6 
AENZAenza S.A.A.2.1842.0502.16028,3000.1004.42 4 
AEOAmerican Eagle Outfitters Inc.34.8334.0534.484,486,1000.150.44 7 
AERAercap Holdings N.V.62.6660.1760.29797,3001.091.78 6 
AESAes Trust28.8528.5128.635,055,1000.100.35 5 
AESCAes Corp109.16108.21108.3119,3000.280.26 4 
AEV.WAeva Technologies Inc WT2.8802.5002.85051,3000.1907.14 4 
AEVAAeva Technologies Inc10.268.9510.262,468,1000.676.99 4 
AFBAlliance National Municipal Income Fund14.4514.4214.4217,5000.010.07 5 
AFCAllied Capital Corporation25.3425.3225.3266,1000.000.00 5 
AFGAmerican Financial Group Inc.119.89118.81119.42309,4000.620.52 7 
AFGBAmerican Financial Group Inc. 5.875%28.7628.4028.768,9000.130.45 4 
AFGCAmerican Financial Group Inc 5.125%27.5227.3027.527,5000.220.81 4 
AFGDAmerican Financial Group Inc 5.625%28.3928.2328.397,6000.110.40 4 
AFGEAmerican Financial Group Inc27.0627.0427.061,8000.150.56 6 
AFIArmstrong Flooring Inc.5.1905.0005.150125,8000.0601.18 6 
AFLAFLAC Incorporated53.5953.1453.452,763,4000.621.17 5 
AFTApollo Senior Floating Rate Fund Inc.15.2115.1215.1944,4000.090.59 6 
AGAGCO Corporation17.2016.4216.603,902,6000.271.60 5 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.0210.0010.0219,0000.020.20 4 
AGA.WAfrican Gold Acquisition Corp WT0.48010.44500.4585411,8000.01152.45 4 
AGACAfrican Gold Acquisition Corporation Cl9.7009.6609.69028,3000.0100.10 4 
AGCBAltimeter Growth Corp. 2 Cl A11.0910.8010.95120,9000.040.36 4 
AGCOAGCO CP153.82151.37151.88413,4000.870.58 5 
AGDAlpine Global Dynamic Dividend Fund11.6111.5411.6030,7000.040.35 7 
AGLAngelica Corporation33.9428.7230.002,057,7001.003.23 6 
AGMFederal Agricultural Mortgage102.0299.63100.7348,7001.851.87 6 
AGM-CFederal Agricultural Mortgage28.6428.6428.641000.000.00 5 
AGM-DFederal Agricultural Mortgage Corp Pfd26.9026.8426.906,6000.040.15 4 
AGM-EFederal Agricultural Mortgage Corp27.0527.0427.054000.050.19 4 
AGM-FFederal Agricultural Mortgage Corp26.7026.1826.3510,1000.140.53 4 
AGM.AFederal Agric Mtg Corp91.9691.9691.961005.606.48 7 
AGOAssured Guaranty Ltd46.0245.2945.65321,1000.370.82 6 
AGO-BAssured Guaranty Ltd [B]27.1027.0027.004,2000.190.70 5 
AGO-EAssured Guaranty Ltd [E]26.5525.9525.9511,7000.421.59 6 
AGO-FAssured Guaranty Ltd [F]25.8625.8425.851,1000.040.14 5 
AGRAGERE SYSTEMS INC.52.8652.3752.70522,1000.120.23 5 
AGROADECOAGRO S.A.9.1008.7909.030633,6000.1101.23 6 
AGSPlayags Inc.7.8207.3797.750170,2000.0801.04 4 
AGXAGX54.9953.3254.6097,0001.332.50 5 
AHCA.H. Belo Corporation2.2602.1702.25075,0000.0200.90 7 
AHH-AAccredited Mtg Ln Reit Tr26.9826.6526.983,2000.160.60 4 
AHL-DAspen Insurance Holdings Ltd27.1326.9727.136,3000.010.03 4 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.5026.3726.4913,5000.060.23 4 
AHTAshford Hospitality Trust Inc2.0701.8801.92011,617,5000.0000.00 7 
AHT-DAshford Hospitality Trust Inc24.0423.3623.9116,5000.090.36 6 
AHT-FAshford Hospitality Trust Inc.24.0223.4323.674,8000.481.98 4 
AHT-GAshford Hospitality Trust Inc.24.0923.4324.098,5000.090.38 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.0523.3423.651,7000.241.00 5 
AHT-IHome24.1324.0124.136000.150.63 5 
AIARLINGTON ASSET INVT CORP67.1663.2166.792,994,7000.290.44 6 
AICAAMES INVESTMENT CORP25.3025.2425.301,6000.150.58 5 
AIGAmerican International Group Inc.47.6946.8647.104,369,0000.440.94 6 
AIG-AAmerican International Group Inc.28.1327.9427.9831,5000.140.50 5 
AINAlbany International Corporation88.3286.2787.9893,7001.101.27 5 
AIOAllianzgi Artificial Intelligence &28.1227.7527.9282,5000.050.18 4 
AIRAAR Corp.41.5140.2640.65137,4000.110.27 5 
AIRCApartment Income REIT Corp44.9044.2844.45324,2000.170.38 4 
AITApplied Industrial Technologies Inc.96.0694.3894.8194,0000.660.70 6 
AIVApartment Investment and Management6.4206.3106.3801,659,1000.0400.63 5 
AIZAssurant Inc.152.98151.69152.50377,9002.431.62 4 
AIZNAssurant Inc 5.25% Subordinated Notes26.3526.2326.3514,5000.110.42 4 
AIZPAssurant Inc. 6.50% Series D Mandatory130.39127.52127.52320,8000.620.48 4 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]10.5010.4210.5044,1000.010.10 4 
AJA.WAjax I WT [Ajax/W]1.8001.7301.780108,5000.0301.71 4 
AJAXAjax I Cl A10.099.9910.031,309,3000.030.30 4 
AJGArthur J. Gallagher & Co.137.44134.80136.80776,0001.741.29 7 
AJRDGencorp Inc48.6348.2648.53549,2000.230.48 4 
AJXGreat Ajax Corp.11.5711.3511.5080,8000.010.09 6 
AJXAGreat Ajax Corp. 7.25% Convertible25.4725.2825.471,8000.100.40 5 
AKO.AEmbotelladora Andina S.A.14.8413.7614.341,5000.040.25 5 
AKO.BEmbotelladora Andina S.A.16.5016.0616.063,4000.100.63 4 
AKRAcadia Realty Trust20.4720.1120.23338,5000.020.10 5 
ALAlcan, Inc.50.3248.4848.54644,4000.821.66 6 
AL-AAir Lease Corp [Al/Pa]26.5726.2526.3612,4000.040.15 4 
ALBAlbemarle Corporation153.00150.90152.03727,9001.521.01 5 
ALCAssisted Living Concepts Inc. New74.3073.6574.18453,9000.050.07 7 
ALEAllete Inc.71.3070.4070.621,361,1000.610.87 6 
ALEXALEXANDER BALDWIN17.8717.5917.62151,6000.100.57 6 
ALGAlamo Group Inc.160.62157.90159.0415,4000.450.28 6 
ALI-AAltera Infrastructure LP Pfd A21.6021.5021.603,6000.050.23 4 
ALI-BAltera Infrastructure LP Units23.2723.2223.2612,0000.010.04 4 
ALI-EAltera Infrastructure LP Pfd E23.2523.1023.2510,0000.150.63 4 
ALKAlaska Air Group Inc.70.5568.6969.331,465,8000.100.14 4 
ALLAllstate Corporation (The)122.71121.75122.201,856,2000.610.50 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th27.9527.8327.9247,8000.000.00 4 
ALL-HAllstate Corp. (The) Pfd27.2227.0627.1971,2000.040.15 4 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2526.8726.7626.7916,0000.090.33 4 
ALL-YGMAC Capital Trust I Fixed Rate25.6025.4625.60152,1000.000.00 6 
ALLEAllegion plc133.13131.55133.01636,1002.481.90 6 
ALLYAlly Financial49.4946.8847.716,313,8000.070.15 7 
ALP-QAlabama Power Co. Pfd26.8126.6326.7611,5000.070.26 4 
ALT-AAlta Equipment Group Inc27.4027.2127.214,3000.010.02 4 
ALT.WAlta Equipment Group Inc [Altg/W]3.4493.3303.44912,7000.0491.44 4 
ALTGAlta Equipment Group Inc.14.0013.3013.80114,1000.382.83 4 
ALU.UAlussa Energy Acquisition Corp [Alus.U]11.2511.2511.251000.000.00 4 
ALU.WAlussa Energy Acquisition Corp [Alus/W]1.8101.7001.81045,8000.0603.42 4 
ALUSAlussa Energy Acquisition Corp Cl A10.029.9610.01317,8000.010.10 4 
ALVAutoliv Inc.98.0797.0597.57336,6001.461.52 7 
ALXAlexander's Inc.287.97284.27284.273,1002.370.83 4 
AMAmerican Greetings Corporation8.8608.6008.7002,965,3000.0100.11 8 
AMB.WAmbac Financial Group4.8204.4204.4808,9000.0801.75 4 
AMBCAmbac Financial Group17.7917.2217.43141,5000.060.35 4 
AMCAmc Entertainment Holdings Inc10.0309.0909.33040,655,3000.5705.76 5 
AMCRAmcor Plc12.0711.8811.956,645,9000.060.50 4 
AMEAMTEK Inc.134.80132.29132.851,456,8000.300.23 7 
AMGAffiliated Managers Group Inc.158.74157.08157.50150,1000.310.20 7 
AMHAMERUS GROUP CO CL A34.7234.3034.633,365,6000.110.32 6 
AMH-DAmerican Homes 4 Rent25.5625.2225.5685,5000.100.39 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.6725.3425.6779,4000.170.67 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd26.4526.2726.454,4000.190.70 5 
AMH-GHome26.2526.1726.2533,1000.000.00 6 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd27.3627.2227.3643,4000.190.70 4 
AMKAssetMark Financial Holdings22.5822.2322.4425,7000.120.54 4 
AMNAmeron International Corporation77.6076.7276.92126,3000.340.44 6 
AMOVAmerica Movil A Ads14.4614.1914.466,8000.302.12 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.249.22246.26248.77547,2001.250.51 6 
AMP.UAdvanced Merger Partners Inc [Ampi.U]10.0310.0210.0314,6000.010.10 4 
AMPYAmplify Energy Corp.2.5502.4272.500305,4000.0301.19 4 
AMRAMR Corporation14.5213.7013.7067,5000.765.26 6 
AMRCAMERESCO INC.51.3149.4050.72336,3001.312.65 8 
AMRXAmneal Pharmaceuticals Inc.5.9505.7605.890596,9000.0100.17 4 
AMTAmerican Tower Corporation250.02245.70248.621,752,9001.460.59 7 
AMWLAmerican Well Corp Cl A17.1716.4817.004,121,6000.362.07 4 
AMXAmerica Movil S.A.B. de C.V.14.5114.2014.511,573,8000.251.75 6 
ANAutoNation Inc.97.9896.0097.21491,5000.981.02 7 
ANA.UArctos Northstar Acquisition Corp10.0910.0010.0910,1000.040.40 4 
ANETArista Networks Inc317.76314.23316.67211,2001.830.58 6 
ANFAbercrombie & Fitch Company40.6039.3540.511,178,7000.681.71 7 
ANHAnworth Mortgage Asset Corporation3.0602.9302.98013,776,2000.0100.34 4 
ANH-AAnworth Mortgage Asset Corporation25.6325.5325.532,0000.030.12 4 
ANH-BAnworth Mortgage Asset Corporation25.1025.0525.102,2000.040.16 5 
ANH-CAnworth Mortgage Asset Corpora25.1525.1125.152,6000.030.12 5 
ANTMAnthem Inc.376.54371.19375.62899,3003.020.81 7 
AODAlpine Total Dynamic Dividend Fund9.8109.7509.780436,2000.0300.31 7 
AONAON CORP240.02235.80239.121,944,1002.621.11 7 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]10.9810.6310.632,5000.141.34 4 
AON.WOne Corp WT [Aone/W]2.2302.1202.20032,6000.0221.01 4 
AONEOne Cl A10.2010.0710.14353,8000.030.29 4 
AOSSmith (a.o.) Corporation68.3567.5268.23644,1000.670.99 7 
APAmpco-Pittsburgh Corporation7.0706.6706.92055,0000.0600.87 8 
APDAir Products and Chemicals Inc.289.76286.23287.481,013,5000.330.11 7 
APGApi Group Corp22.3721.9622.05585,3000.090.41 4 
APG.UApollo Strategic Growth Capital II10.1310.1010.109,6000.030.30 4 
APG.WApollo Strategic Growth Capital II WT1.1501.1001.15032,1000.0706.47 4 
APGBApollo Strategic Growth Capital II Cl A9.9219.9009.9009000.0000.00 4 
APHAmphenol Corporation68.9868.3368.486,099,3000.040.06 7 
APLEApple Hospitality Reit Inc.15.2915.0515.071,341,3000.050.33 7 
APO-AApollo Global Management Llc Pfd Ser A26.1026.0626.099,9000.040.15 5 
APO-BApollo Global Management Llc Pfd Ser B26.8526.7526.8219,2000.020.07 4 
APRNBlue Apron Holdings Inc.6.6605.9606.090678,8000.4106.31 5 
APS.UApollo Strategic Growth Capital Unit10.3410.2510.341,7000.121.17 4 
APS.WApollo Strategic Growth Capital [Apsg/W]1.2201.0801.150149,1000.0706.48 4 
APSGApollo Strategic Growth Capital Cl A9.9309.8609.920419,5000.0100.10 4 
APT-AAptiv Plc164.96161.88161.8814,3000.700.43 4 
APTSPreferred Apartment Communities10.3410.1310.21270,6000.030.29 5 
APTVAptiv Plc145.25140.88141.051,572,6000.790.56 7 
AQNAlgonquin Pwr & Util16.3916.1916.241,076,1000.020.12 7 
AQNAAlgonquin Power & Utilities Corp27.6727.4927.6411,4000.010.04 4 
AQNBAlgonquin Power & Utilities Corp. 6.20%28.0327.8427.9521,0000.100.36 4 
AQUAEvoqua Water Technologies Corp.29.2028.6328.682,093,6000.170.60 7 
ARAR9.5809.3009.3604,438,0000.1601.68 7 
ARAAracruz Celulose S.A.11.5211.3311.529,8000.020.17 7 
ARCAffordable Residential Communities Inc2.2702.1802.22085,9000.0301.33 5 
ARCHArch Coal Inc.49.7947.8848.83252,2000.270.56 5 
ARDArena Resources Inc27.0626.6627.00109,3000.301.12 5 
AREAlexandria Real Estate Equities Inc.176.05173.85175.65658,5001.430.82 6 
ARE-AAlexandria Real Estate Eq25.5825.4425.4419,5000.110.43 7 
ARESAres Management LP56.3755.2955.89683,5000.030.05 8 
ARG-AArgo Group International Holdings Ltd27.3627.2527.3511,7000.030.11 4 
ARGDArgo Grp Itl Snr NTS25.9025.4525.6617,4000.120.45 4 
ARGOArgo Group Intl Hlds53.5552.7153.1393,0000.090.17 4 
ARIArden Realty, Inc.15.1714.9514.95853,6000.030.20 6 
ARLAmerican Realty Investors Inc.9.0708.7208.7201,4000.0500.57 6 
ARLOArlo Technologies Inc.6.4405.9306.2501,239,4000.3005.04 4 
ARMKAramark Holdings Corp.39.9339.2939.641,537,8000.370.94 7 
AROCArchrock Inc. Common Stock Ex-9.6309.3509.400519,4000.0700.74 6 
ARR-CArmour Residential REIT Inc 7% Prf24.7824.7124.7838,7000.040.16 4 
ARWArrow Electronics Inc.118.33116.76117.86428,4001.331.14 7 
ASAASA22.1221.8722.0694,9000.241.10 6 
ASA.PAsa:p12.5012.0012.252,8000.755.77 4 
ASA.UAtlantic Avenue Acquisition Corp Unit10.3310.3310.331000.000.00 4 
ASA.WAtlantic Avenue Acquisition Corp WT0.82000.61000.656489,1000.214624.64 4 
ASAISendas Distribuidora S.A. Spon Ads14.3213.9414.151,657,5000.151.07 4 
ASANAsana Inc Cl A34.0032.7633.541,684,1000.320.95 4 
ASAQAtlantic Street Acquisition Corp Cl A9.9509.8609.9206,9000.0000.00 4 
ASBAssociated Banc-Corp22.2121.8522.081,049,5000.341.56 6 
ASB-CAssociated Banc-Corp Depositary26.0726.0726.071,0000.060.24 6 
ASB-DAssociated Banc-Corp.25.7925.6225.622,5000.040.16 5 
ASB-EAssociated Banc-Corp Depositary Shs28.2027.9328.194,4000.060.21 4 
ASB-FAssociated Banc-Corp.28.8528.5828.854,7000.180.64 4 
ASCArdmore Shipping Corporation4.1603.9103.970424,0000.1303.39 5 
ASGLiberty All-star Growth Fund, Inc.9.1999.0509.130136,5000.0700.77 8 
ASGIAberdeen Standard Global Infrastructure20.3520.1320.3511,7000.000.00 4 
ASHAshland Inc.91.4890.2690.74329,9000.630.70 6 
ASIXAdvansix Inc.29.3528.5529.11402,3000.371.29 5 
ASP.UAspirational Consumer Lifestyl Corp Cl A10.4310.4210.423,0000.010.10 4 
ASP.WAspirational Consumer Lifestyl Corp WT1.5001.2901.35099,9000.0503.56 4 
ASPLAspirational Consumer Lifestyle Corp Cl10.0809.9709.980322,9000.0700.70 4 
ASPNAspen Aerogels Inc18.4817.5318.37168,6000.372.06 7 
ASRGrupo Aeroportuario Del Sureste, S.a. De181.56177.96180.3224,9000.270.15 5 
ASXAdvanced Semiconductor Engineering Inc.7.9707.8807.9501,900,9000.2102.71 8 
ASZ.UAusterlitz Acquisition Corporation II10.2710.1710.21234,4000.050.49 4 
ATAlltel Corporation3.0102.9903.000509,6000.0100.33 5 
ATAAmericas Technology Acquisition Corp10.029.9610.0219,7000.050.50 4 
ATA.DAltimar Acquisition Corp III [Ataq.U]10.0910.0110.0517,1000.040.40 4 
ATA.SAltimar Acquisition Corporation [Atac.U]10.4210.2410.2455,4000.100.97 4 
ATA.TAltimar Acquisition Corp WT [Atac/W]1.4301.3001.37534,9000.0453.17 4 
ATA.UAltimar Acquisition Corporation Unit10.2910.1810.188000.060.59 4 
ATA.WAltimar Acquisition Corp WT [Atac/W]0.53000.47000.5182220,1000.048210.26 4 
ATACAltimar Acquisition Corp Cl A10.0919.9009.930359,7000.0100.10 4 
ATCAtotech Limited23.3322.1322.23434,4000.883.81 4 
ATC-DAtlas Corp. [Atlas/Pd]26.1025.8026.109,6000.100.38 4 
ATC-EAtlas Corp [Atlas/Pe]26.1026.0026.106,7000.070.25 4 
ATC-GAtlas Corp. [Atlas/Pg]26.0025.8526.0016,3000.110.42 4 
ATC-HAtlas Corp [Atlas/Ph]25.9525.6925.9540,1000.000.01 4 
ATC-IAtlas Corp [Atlas/Pi]27.0026.6627.0011,4000.000.00 4 
ATCOAtlas Corp.14.4014.0014.27485,4000.191.35 4 
ATENA10 Networks Inc.9.5908.9409.5401,830,7000.3904.26 6 
ATGEAdtalem Global Education Inc.40.4539.8140.02244,1000.020.05 6 
ATHAnthem Inc55.5054.4955.451,676,8001.312.42 7 
ATH-AAthene Holding Ltd. Pfd A28.7428.4528.4579,6000.301.04 4 
ATH-BAntah Hldgs Ltd26.7026.3326.38119,6000.281.05 4 
ATH-CAthene Hldg Ltd28.6528.2928.2977,2000.311.08 4 
ATH-DAthene Holding Ltd25.4925.2625.30208,9000.100.39 4 
ATH.UATH.U10.00010.00010.0003,5000.0000.00 4 
ATHMATHM94.4293.1393.89581,9000.140.15 7 
ATIAllegheny Technologies Incorporated22.5921.9222.05800,1000.120.54 6 
ATKRAtkore International Group74.0071.8672.90331,5000.110.15 6 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.2410.1310.1520,7000.060.59 4 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.1501.0201.03011,7000.0787.04 4 
ATMRAltimar Acquisition Corp. II Cl A9.9809.8509.92025,9000.0200.20 4 
ATOAtmos Energy Corporation102.15100.53101.82868,4000.500.49 6 
ATRAptarGroup Inc.149.59147.57148.08322,6000.880.60 6 
ATTOAtento S.A.23.8823.3823.626,9000.010.04 5 
ATUSAltice Usa Inc. Class A34.4733.5934.402,968,7000.812.41 6 
ATVAcorn International Inc.20.8920.7020.899,4000.090.43 6 
AUAngloGold Ashanti Ltd.22.5122.0622.442,820,0000.431.95 7 
AUDAudacy Inc5.2805.0705.1401,122,0000.0200.39 4 
AUS.UAusterlitz Acquisition Corporation I10.3010.2010.2969,6000.010.10 4 
AUYYAMANA GOLD INC4.8404.7104.7707,987,7000.0501.06 7 
AVAAvista Corporation48.1147.2247.242,890,0000.460.96 5 
AVA.UAvanti Acquisition Corp Unit [Avan.U]10.4810.4510.452,5000.020.19 4 
AVA.WAvanti Acquisition Corp [Avan/W]1.10000.98000.9860195,3000.10409.54 4 
AVALGrupo Aval Acciones Y Valores S6.4156.3206.40037,1000.0701.11 7 
AVANAvanti Acquisition Corp Cl A9.9909.9459.980245,2000.0100.10 4 
AVBAvalonBay Communities Inc.190.10188.17189.81661,9001.350.72 5 
AVDAmerican Vanguard Corporation20.5420.1620.3091,6000.090.45 6 
AVKAdvent Claymore Convertible Securities18.5418.2118.50133,2000.140.76 7 
AVLRAvalara Inc152.00146.78148.33419,0002.671.77 4 
AVNSAvanos Medical Inc.46.1344.8644.98253,6000.741.62 4 
AVNTAvient Corp.51.1949.9950.48324,9001.072.17 4 
AVT-AAvantor Inc [Avtr/Pa]103.65100.39101.19114,1001.671.62 4 
AVYAvery Dennison Corporation200.94197.67198.60416,7000.150.08 6 
AVYAAvaya Holdings Corp29.8028.6529.001,275,6000.501.69 4 
AWFAlliance World Dollar Government Fund II12.0011.9411.98202,7000.020.17 5 
AWIArmstrong World Industries Inc97.8595.8397.60184,8002.062.16 6 
AWKAmerican Water Works Company Inc.160.33158.82160.121,341,9000.960.60 5 
AWPAlpine Global Premier Properties Fund6.2606.2206.250302,0000.0400.64 6 
AWRAmerican States Water Company81.6780.6680.71275,1000.120.15 7 
AXAxos Financial Inc.47.6746.4646.72245,5000.260.55 4 
AXLAmerican Axle & Manufacturing Holdings9.5909.4109.540847,4000.1301.38 6 
AXOAxos Financial Inc.25.1225.1225.122,5000.000.00 4 
AXPAmerican Express Company150.45148.69149.993,479,6001.460.98 5 
AXRAMREP Corporation10.909.9710.514,3000.262.54 6 
AXSAxis Capital Holdings Limited53.9553.1853.58329,9000.200.37 6 
AXS-EAxis Capital Holdings Ltd25.6525.5725.5731,3000.080.31 5 
AXTAAxalta Coating Systems Ltd.31.7630.9231.648,172,6001.444.77 5 
AYIAcuity Brands Inc172.71170.88171.29322,7000.980.58 5 
AYXAlteryx Inc.87.1384.7185.81636,9001.491.71 7 
AZEKThe Azek Company Inc Cl A48.6847.6148.61678,1001.122.36 4 
AZOAutoZone Inc.1,5001,4691,496237,500281.94 6 
AZREAzure Power Global Ltd26.9325.4425.79981,9000.391.49 7 
AZULAzul S.A. American Depositary Shares20.5119.8720.31558,2000.090.45 7 
AZZAZZ Incorporated51.4850.6250.8254,3000.060.12 4