FinData: List of Symbols for New York Stock Exchange [NYSE] Starting with A

Friday, 22 January 2021

NYSE Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
A	Agilent Technologies Inc.	128.78	126.42	127.00	1,355,100	1.11	0.87	7
AA	Alcoa Inc.	21.70	20.00	20.01	22,797,500	2.83	12.39	6
AAI-B	Arlington Asset Investment Corp [Ai/Pb]	22.41	22.41	22.41	100	0.00	0.00	4
AAI-C	Arlington Asset Investment Corp [Ai/Pc]	21.50	21.27	21.50	7,600	0.40	1.90	4
AAIC	Arlington Asset Investment Corp	3.900	3.770	3.880	156,500	0.050	1.31	4
AAN	AARON'S INC.	20.79	20.18	20.19	364,400	0.37	1.80	6
AAN.P	The Aarons Company Inc [Aan/I]	23.50	19.19	19.19	65,100	4.10	17.60	4
AAP	Advance Auto Parts Inc	167.78	165.02	166.68	463,700	1.50	0.91	7
AAT	AMERICAN ASSETS TRUST INC.	29.93	28.70	29.07	328,700	0.87	2.91	6
AB	Alliance Capital Management Holding L.P.	36.45	35.58	35.61	274,900	0.62	1.71	6
ABB	ABB Ltd	30.16	29.88	30.16	1,767,700	0.41	1.38	6
ABC	AmerisourceBergen Corporation (Holding	105.41	102.73	104.91	1,218,400	1.12	1.08	7
ABEV	ABEV	3.050	2.910	2.940	19,540,200	0.100	3.29	6
ABG	Asbury Automotive Group Inc	170.04	166.87	167.30	178,800	0.29	0.17	7
ABM	ABM Industries Incorporated	39.89	38.62	39.11	411,200	0.32	0.81	6
ABR	Arbor Realty Trust	14.75	14.46	14.65	790,700	0.05	0.34	6
ABR-C	Arbor Realty Trust	25.97	25.75	25.83	9,300	0.18	0.69	7
ABT	Abbott Laboratories	113.54	110.26	112.95	5,025,300	0.06	0.05	6
AC	Alliance Capital Management Holding L.P.	35.15	34.66	34.66	6,200	0.04	0.12	7
ACA	Aca Capital Holdings Inc	62.29	61.58	61.76	205,900	0.25	0.40	4
ACB	Aurora Cannabis Inc	11.62	10.83	11.17	17,816,700	0.37	3.21	4
ACC	American Campus Communities Inc	42.66	41.72	42.36	703,000	0.39	0.91	5
ACEL	Accel Entertainment Inc.	10.65	10.39	10.55	130,800	0.07	0.66	4
ACH	Aluminum Corporation of China Ltd	8.970	8.850	8.910	139,900	0.350	4.09	6
ACI	Arch Coal Inc.	17.55	17.30	17.38	1,691,400	0.05	0.29	4
ACI.U	Atlas Crest Invt Corp Unit [Acic.U]	11.30	11.15	11.20	47,100	0.05	0.45	4
ACI.W	Atlas Crest Invt Corp WT [Acic/W]	1.950	1.870	1.900	239,000	0.020	1.06	4
ACIC	Atlas Crest Investment Corp Cl A	10.72	10.52	10.56	272,100	0.06	0.57	4
ACM	Aecom Technology Corporation	55.00	53.46	53.48	609,900	1.23	2.25	7
ACN	Accenture Ltd.	261.81	256.91	257.94	1,624,400	3.73	1.43	7
ACN.U	Ascendant Digital Acquisition Corp Cl A	11.50	11.38	11.38	2,300	0.00	0.00	4
ACN.W	Ascendant Digital Acquisition WT	2.000	1.800	1.870	41,000	0.030	1.58	4
ACND	Ascendant Digital Acquisition Corp Cl A	10.70	10.49	10.51	79,600	0.02	0.19	4
ACP	American Real Estate Partnr	11.22	11.00	11.05	162,900	0.19	1.69	7
ACV	Alberto-Culver Company	34.65	34.09	34.11	47,900	0.13	0.38	6
ADC	Agree Realty Corporation	64.90	63.47	64.16	482,600	0.45	0.70	6
ADCT	Adc Therapeutics Sa	32.20	30.50	31.75	112,900	0.15	0.47	4
ADE.U	Adit Edtech Acquisition Corp [Adex.U]	10.45	10.35	10.40	33,900	0.05	0.48	4
ADM	Archer-Daniels-Midland Company	53.63	52.69	52.79	1,812,100	0.71	1.33	6
ADNT	Adient Plc	36.37	34.93	35.25	582,000	0.64	1.78	4
ADS	Alliance Data Systems Corporation	73.49	70.30	71.26	969,700	1.56	2.14	6
ADX	Adams Express Company (The)	17.85	17.69	17.74	129,800	0.07	0.39	7
AEB	Aegon NV	25.28	25.15	25.25	21,200	0.00	0.00	6
AEE	Ameren Corporation	72.71	71.62	71.74	1,984,300	0.80	1.10	5
AEFC	Aegon Funding Company Llc 5.10%	26.15	25.96	26.01	89,700	0.03	0.12	4
AEG	Aegon NV	4.310	4.260	4.280	1,294,500	0.020	0.47	6
AEL	American Equity Investment Life Holding	30.78	30.02	30.17	1,069,700	0.30	0.98	8
AEL-A	American Equity Investment Life Holding	26.15	25.86	25.86	23,300	0.33	1.26	4
AEL-B	American Equity Investment Life Holding	27.15	27.07	27.08	7,700	0.02	0.07	4
AEM	Agnico-Eagle Mines	71.45	70.01	70.89	1,032,800	0.42	0.59	5
AENZ	Aenza S.A.A.	2.340	2.315	2.340	1,300	0.040	1.74	4
AEO	American Eagle Outfitters Inc.	24.06	22.73	23.93	10,951,700	1.21	5.33	7
AER	Aercap Holdings N.V.	43.76	41.38	42.24	1,413,100	1.42	3.25	6
AES	Aes Trust	28.08	27.17	27.28	7,104,000	0.74	2.64	5
AFB	Alliance National Municipal Income Fund	14.17	14.09	14.15	61,500	0.01	0.07	5
AFC	Allied Capital Corporation	26.41	25.83	26.13	9,200	0.13	0.51	4
AFG	American Financial Group Inc.	89.89	86.20	86.22	542,900	3.16	3.54	8
AFGB	American Financial Group Inc. 5.875%	27.45	27.30	27.43	12,100	0.06	0.22	4
AFGC	American Financial Group Inc 5.125%	27.25	26.96	27.03	10,100	0.15	0.53	4
AFGD	American Financial Group Inc 5.625%	27.80	27.70	27.72	11,300	0.06	0.20	4
AFGE	American Financial Group Inc	27.23	26.97	27.01	3,900	0.01	0.04	6
AFGH	American Financial Group Inc.	25.38	25.36	25.37	19,100	0.01	0.04	5
AFI	Armstrong Flooring Inc.	4.120	3.990	4.090	82,200	0.020	0.49	5
AFL	AFLAC Incorporated	47.12	46.31	46.32	2,871,800	0.74	1.57	5
AFT	Apollo Senior Floating Rate Fund Inc.	14.65	14.51	14.63	43,200	0.03	0.21	6
AG	AGCO Corporation	13.82	13.30	13.54	10,150,200	0.36	2.59	6
AGCB	Altimeter Growth Corp. 2 Cl A	15.21	13.20	13.81	399,900	0.57	4.31	4
AGCO	AGCO CP	116.48	114.46	115.07	538,400	0.47	0.41	5
AGD	Alpine Global Dynamic Dividend Fund	10.90	10.78	10.86	24,400	0.06	0.55	7
AGM	Federal Agricultural Mortgage	80.13	77.25	79.86	37,000	1.33	1.69	6
AGM-C	Federal Agricultural Mortgage	27.00	27.00	27.00	200	0.04	0.15	5
AGM-D	Federal Agricultural Mortgage Corp Pfd	27.19	26.81	27.16	12,700	0.15	0.56	4
AGM-E	Federal Agricultural Mortgage Corp	27.19	27.06	27.06	600	0.14	0.51	4
AGM-F	Federal Agricultural Mortgage Corp	26.53	26.48	26.50	1,400	0.15	0.56	4
AGM.A	Federal Agric Mtg Corp	72.01	72.01	72.01	100	0.00	0.00	7
AGO	Assured Guaranty Ltd	38.79	36.24	36.45	1,345,700	2.11	5.47	6
AGO-B	Assured Guaranty Ltd [B]	26.48	26.39	26.44	3,800	0.00	0.00	5
AGO-E	Assured Guaranty Ltd [E]	26.19	25.93	26.18	11,800	0.17	0.65	6
AGO-F	Assured Guaranty Ltd [F]	25.60	25.43	25.46	3,800	0.04	0.16	5
AGR	AGERE SYSTEMS INC.	46.95	45.69	45.84	597,200	0.30	0.65	5
AGRO	ADECOAGRO S.A.	8.058	7.690	7.760	266,600	0.280	3.48	6
AGS	Playags Inc.	6.030	5.658	5.900	319,500	0.020	0.34	4
AGX	AGX	46.17	44.50	44.53	107,400	0.90	1.98	5
AHC	A.H. Belo Corporation	1.950	1.920	1.950	40,800	0.020	1.04	6
AHH-A	Accredited Mtg Ln Reit Tr	25.42	25.40	25.40	8,800	0.05	0.20	4
AHL-D	Aspen Insurance Holdings Ltd	26.40	26.07	26.08	13,900	0.34	1.29	4
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	26.31	25.99	26.15	9,200	0.07	0.27	4
AHT	Ashford Hospitality Trust Inc	2.760	2.590	2.640	4,714,700	0.080	2.94	7
AHT-D	Ashford Hospitality Trust Inc	15.05	14.75	14.92	2,400	0.14	0.90	6
AHT-F	Ashford Hospitality Trust Inc.	14.19	14.00	14.05	27,200	0.31	2.16	5
AHT-G	Ashford Hospitality Trust Inc.	14.80	13.77	14.35	15,500	0.04	0.28	4
AHT-H	Ashford Hospitality Trust Inc Cum Pfd	14.30	14.00	14.13	2,300	0.41	2.82	5
AHT-I	Home	14.26	14.02	14.11	1,600	0.15	1.05	5
AI	ARLINGTON ASSET INVT CORP	134.45	128.15	130.01	1,618,100	1.37	1.04	6
AIC	AAMES INVESTMENT CORP	24.84	24.30	24.72	11,300	0.23	0.94	6
AIG	American International Group Inc.	42.14	41.05	41.05	5,608,200	1.03	2.45	6
AIG-A	American International Group Inc.	28.18	27.98	28.06	51,000	0.13	0.44	5
AIG.W	AMERICAN INTERNATIONAL GROUP	0.0714	0.0440	0.0452	8,623,200	0.0248	35.43	8
AIN	Albany International Corporation	78.60	75.74	76.32	91,000	1.82	2.33	5
AIO	Allianzgi Artificial Intelligence &	28.76	28.15	28.74	126,700	0.42	1.48	4
AIR	AAR Corp.	37.65	36.12	37.02	325,600	0.41	1.10	5
AIRC	Apartment Income REIT Corp	39.60	38.73	39.39	765,600	0.10	0.25	4
AIT	Applied Industrial Technologies Inc.	84.47	82.35	82.90	199,000	1.28	1.52	6
AIV	Apartment Investment and Management	4.800	4.710	4.770	4,857,300	0.020	0.42	5
AIZ	Assurant Inc.	142.60	137.13	137.71	262,000	4.30	3.03	4
AIZN	Assurant Inc 5.25% Subordinated Notes	26.64	26.53	26.60	5,000	0.04	0.15	4
AIZP	Assurant Inc. 6.50% Series D Mandatory	134.40	130.28	130.29	6,500	3.97	2.96	4
AJA.U	Ajax I Unit 1 Ord Shs Cl A [Ajax.U]	13.10	12.89	13.07	216,900	0.13	1.00	4
AJA.W	Ajax I WT [Ajax/W]	3.620	3.400	3.500	150,100	0.000	0.00	4
AJAX	Ajax I Cl A	12.25	12.05	12.25	926,800	0.12	0.99	4
AJG	Arthur J. Gallagher & Co.	120.15	118.84	119.09	678,200	0.38	0.32	7
AJRD	Gencorp Inc	52.97	52.65	52.76	1,427,000	0.07	0.13	5
AJX	Great Ajax Corp.	10.72	10.47	10.63	54,400	0.08	0.76	6
AJXA	Great Ajax Corp. 7.25% Convertible	24.93	24.63	24.87	6,100	0.05	0.20	5
AKO.A	Embotelladora Andina S.A.	14.32	14.25	14.27	700	0.44	3.18	5
AKO.B	Embotelladora Andina S.A.	17.11	16.46	16.77	2,400	0.28	1.70	4
AKR	Acadia Realty Trust	15.43	14.84	14.92	429,100	0.59	3.80	5
AL	Alcan, Inc.	44.77	42.91	43.17	636,400	1.49	3.34	6
AL-A	Air Lease Corp [Al/Pa]	26.29	25.36	25.55	47,000	0.57	2.18	4
ALB	Albemarle Corporation	181.99	174.42	176.41	1,321,200	3.78	2.10	5
ALC	Assisted Living Concepts Inc. New	74.25	72.36	73.31	924,900	0.15	0.20	7
ALE	Allete Inc.	68.47	65.49	65.49	567,500	3.51	5.09	6
ALEX	ALEXANDER BALDWIN	17.00	16.39	16.43	368,900	0.62	3.64	7
ALG	Alamo Group Inc.	153.87	150.33	152.82	67,400	0.12	0.08	6
ALI-A	Altera Infrastructure LP Pfd A	21.76	21.30	21.47	8,500	0.28	1.29	4
ALI-B	Altera Infrastructure LP Units	23.04	22.83	22.97	18,000	0.00	0.01	4
ALI-E	Altera Infrastructure LP Pfd E	23.00	22.86	22.90	12,300	0.08	0.35	4
ALK	Alaska Air Group Inc.	55.64	54.16	54.96	1,334,400	0.85	1.52	4
ALL	Allstate Corporation (The)	111.90	110.71	110.72	1,120,800	0.28	0.25	5
ALL-G	Allstate Corp Dep Shs Repstg 1/1000Th	27.80	27.65	27.70	25,200	0.07	0.25	4
ALL-H	Allstate Corp. (The) Pfd	26.95	26.78	26.79	99,600	0.08	0.30	4
ALL-I	Allstate Corp 4.75% Prf Perpetual USD 25	26.92	26.69	26.69	19,100	0.14	0.52	4
ALL-Y	GMAC Capital Trust I Fixed Rate	26.54	26.25	26.29	131,900	0.25	0.94	6
ALLE	Allegion plc	116.00	113.75	115.04	928,000	0.85	0.74	6
ALLY	Ally Financial	41.64	39.85	39.94	6,427,400	1.41	3.41	7
ALP-Q	Alabama Power Co. Pfd	27.69	27.50	27.55	7,000	0.15	0.54	4
ALT-A	Alta Equipment Group Inc	26.25	26.10	26.20	2,700	0.09	0.33	4
ALT.W	Alta Equipment Group Inc [Altg/W]	2.500	2.500	2.500	6,400	0.000	0.00	4
ALTG	Alta Equipment Group Inc.	10.20	9.99	10.10	32,300	0.01	0.10	4
ALU.U	Alussa Energy Acquisition Corp [Alus.U]	11.30	11.21	11.28	5,800	0.17	1.48	4
ALU.W	Alussa Energy Acquisition Corp [Alus/W]	1.800	1.710	1.770	94,900	0.030	1.67	4
ALUS	Alussa Energy Acquisition Corp Cl A	10.51	10.39	10.40	258,900	0.03	0.29	4
ALV	Autoliv Inc.	90.35	88.70	89.99	553,400	1.68	1.90	7
ALX	Alexander's Inc.	281.09	267.64	275.50	13,100	3.49	1.28	5
AM	American Greetings Corporation	8.470	7.960	8.100	7,238,100	0.010	0.12	8
AMB.W	Ambac Financial Group	5.070	4.950	5.030	20,300	0.183	3.78	4
AMBC	Ambac Financial Group	15.87	15.54	15.58	292,100	0.19	1.20	4
AMC	Amc Entertainment Holdings Inc	3.060	2.850	2.980	62,613,400	0.010	0.34	5
AMCR	Amcor Plc	11.32	11.07	11.25	5,448,200	0.02	0.18	4
AME	AMTEK Inc.	121.52	119.28	119.48	757,600	0.63	0.52	6
AMG	Affiliated Managers Group Inc.	115.20	112.59	112.61	426,800	0.99	0.87	7
AMH	AMERUS GROUP CO CL A	31.26	30.87	31.26	842,000	0.01	0.03	5
AMH-D	American Homes 4 Rent	25.42	25.37	25.38	17,500	0.09	0.34	5
AMH-E	American Homes 4 Rent 6.35% Ser	25.55	25.31	25.50	12,600	0.03	0.12	5
AMH-F	American Homes 4 Rent Cum Red Perp Pfd	25.84	25.68	25.75	6,400	0.01	0.04	4
AMH-G	Home	26.02	25.77	25.83	2,300	0.17	0.65	5
AMH-H	American Homes 4 Rent Perp Cum Red Pfd	26.90	26.79	26.80	2,400	0.03	0.11	4
AMK	AssetMark Financial Holdings	25.13	24.52	24.82	57,300	0.19	0.76	4
AMN	Ameron International Corporation	76.03	72.99	73.07	362,100	2.44	3.23	6
AMOV	America Movil A Ads	15.35	14.50	15.35	11,500	1.07	7.47	7
AMP	AMERIPRISE FINANCIAL SERVICES INC.	214.50	211.94	211.94	662,800	1.22	0.57	6
AMPY	Amplify Energy Corp.	2.140	1.950	2.020	1,339,000	0.150	6.91	4
AMRC	AMERESCO INC.	59.65	57.24	59.21	279,400	0.77	1.32	8
AMRX	Amneal Pharmaceuticals Inc.	4.890	4.630	4.860	786,600	0.110	2.32	4
AMT	American Tower Corporation	223.16	218.36	222.20	1,736,300	0.58	0.26	7
AMWL	American Well Corp Cl A	30.41	28.77	29.16	2,069,400	1.07	3.54	4
AMX	America Movil S.A.B. de C.V.	14.35	14.00	14.18	2,776,600	0.04	0.28	6
AN	AutoNation Inc.	78.33	77.03	77.19	482,200	0.27	0.35	7
ANET	Arista Networks Inc	316.99	308.86	311.66	424,000	2.79	0.89	6
ANF	Abercrombie & Fitch Company	24.39	23.68	24.09	1,219,400	0.49	2.08	7
ANH	Anworth Mortgage Asset Corporation	2.650	2.595	2.630	844,000	0.020	0.77	4
ANH-A	Anworth Mortgage Asset Corporation	25.18	25.05	25.16	2,600	0.03	0.14	5
ANH-B	Anworth Mortgage Asset Corporation	24.31	24.01	24.09	2,300	0.26	1.07	5
ANH-C	Anworth Mortgage Asset Corpora	24.42	24.38	24.41	10,500	0.03	0.12	5
ANTM	Anthem Inc.	325.34	319.12	321.70	987,400	0.18	0.06	7
AOD	Alpine Total Dynamic Dividend Fund	9.180	9.122	9.140	388,000	0.070	0.76	7
AON	AON CORP	214.13	209.36	209.47	1,677,500	2.47	1.17	7
AON.U	One Unit 1 Com & 1/3 WT Exp [Aone.U]	11.86	11.36	11.83	30,300	0.48	4.23	4
AON.W	One Corp WT [Aone/W]	2.380	2.130	2.300	62,700	0.040	1.77	4
AONE	One Cl A	11.28	10.83	11.21	161,200	0.41	3.80	4
AOS	Smith (a.o.) Corporation	58.43	57.56	58.04	788,300	0.20	0.35	7
AP	Ampco-Pittsburgh Corporation	6.920	6.760	6.880	31,800	0.030	0.44	7
APD	Air Products and Chemicals Inc.	287.41	281.76	282.61	918,400	3.95	1.38	7
APG	Api Group Corp	18.70	18.21	18.45	858,900	0.01	0.05	4
APH	Amphenol Corporation	135.83	132.95	133.10	1,040,000	0.85	0.63	6
APLE	Apple Hospitality Reit Inc.	13.32	13.04	13.06	1,030,600	0.29	2.17	6
APO-A	Apollo Global Management Llc Pfd Ser A	26.85	26.42	26.43	8,600	0.38	1.42	5
APO-B	Apollo Global Management Llc Pfd Ser B	27.38	26.87	26.88	20,300	0.40	1.47	4
APRN	Blue Apron Holdings Inc.	7.260	7.040	7.130	346,100	0.050	0.70	5
APS.U	Apollo Strategic Growth Capital Unit	11.85	11.48	11.70	185,500	0.24	2.09	4
APS.W	Apollo Strategic Growth Capital [Apsg/W]	2.400	2.250	2.340	397,000	0.180	8.34	4
APSG	Apollo Strategic Growth Capital Cl A	11.05	10.88	10.90	598,500	0.06	0.55	4
APT-A	Aptiv Plc	167.40	166.52	166.68	45,300	0.98	0.58	4
APTS	Preferred Apartment Communities	7.780	7.420	7.560	414,600	0.190	2.45	4
APTV	Aptiv Plc	146.57	143.35	143.85	1,854,800	1.27	0.88	7
AQN	Algonquin Pwr & Util	17.36	17.11	17.31	642,200	0.15	0.87	7
AQNA	Algonquin Power & Utilities Corp	28.40	28.02	28.02	7,700	0.22	0.78	4
AQNB	Algonquin Power & Utilities Corp. 6.20%	28.26	27.77	27.77	12,900	0.38	1.35	4
AQUA	Evoqua Water Technologies Corp.	30.92	30.03	30.31	523,100	0.58	1.88	7
AR	AR	6.950	6.400	6.520	8,832,800	0.230	3.41	7
ARA	Aracruz Celulose S.A.	11.50	11.47	11.49	156,700	0.01	0.09	7
ARC	Affordable Residential Communities Inc	2.060	1.940	1.960	391,200	0.100	4.85	6
ARCH	Arch Coal Inc.	51.29	48.51	50.49	426,300	0.70	1.37	5
ARD	Arena Resources Inc	17.93	17.42	17.76	97,900	0.04	0.23	5
ARE	Alexandria Real Estate Equities Inc.	171.92	170.02	171.64	669,600	0.61	0.36	6
ARE-A	Alexandria Real Estate Eq	25.98	25.69	25.72	15,300	0.16	0.64	7
ARES	Ares Management LP	46.80	45.52	45.76	459,900	0.66	1.42	8
ARG-A	Argo Group International Holdings Ltd	26.99	26.83	26.84	9,100	0.09	0.33	4
ARGD	Argo Grp Itl Snr NTS	25.70	25.59	25.67	5,300	0.07	0.27	4
ARGO	Argo Group Intl Hlds	45.09	43.94	44.41	151,400	0.53	1.18	4
ARI	Arden Realty, Inc.	11.83	11.54	11.68	834,300	0.10	0.85	6
ARL	American Realty Investors Inc.	9.680	9.350	9.350	2,500	0.000	0.00	6
ARLO	Arlo Technologies Inc.	8.410	7.910	8.300	954,700	0.180	2.22	4
ARMK	Aramark Holdings Corp.	36.75	35.78	36.19	1,036,900	0.18	0.49	7
AROC	Archrock Inc. Common Stock Ex-	9.780	9.310	9.380	598,500	0.310	3.20	6
ARR-C	Armour Residential REIT Inc 7% Prf	24.70	24.57	24.61	17,700	0.07	0.28	4
ARW	Arrow Electronics Inc.	108.27	106.37	106.70	361,300	0.18	0.17	7
ASA	ASA	21.94	21.37	21.74	75,900	0.21	0.96	6
ASA.U	Atlantic Avenue Acquisition Corp Unit	11.00	10.94	10.96	7,100	0.03	0.27	4
ASA.W	Atlantic Avenue Acquisition Corp WT	1.510	1.420	1.440	138,700	0.020	1.39	4
ASAN	Asana Inc Cl A	40.12	39.28	39.68	985,100	0.11	0.28	4
ASAQ	Atlantic Street Acquisition Corp Cl A	10.33	10.19	10.33	382,300	0.06	0.58	4
ASB	Associated Banc-Corp	19.95	19.14	19.17	1,477,700	0.73	3.67	6
ASB-C	Associated Banc-Corp Depositary	26.04	25.87	25.87	400	0.11	0.44	6
ASB-D	Associated Banc-Corp.	25.79	25.64	25.64	1,500	0.15	0.58	5
ASB-E	Associated Banc-Corp Depositary Shs	26.92	26.72	26.73	2,000	0.10	0.37	4
ASB-F	Associated Banc-Corp.	27.84	27.35	27.48	5,900	0.11	0.40	4
ASC	Ardmore Shipping Corporation	3.380	3.220	3.330	166,200	0.030	0.91	4
ASG	Liberty All-star Growth Fund, Inc.	9.330	9.050	9.110	208,400	0.220	2.36	8
ASGI	Aberdeen Standard Global Infrastructure	20.26	19.66	19.90	34,000	0.06	0.28	4
ASH	Ashland Inc.	89.24	86.58	86.62	486,600	0.82	0.94	6
ASIX	Advansix Inc.	22.81	22.06	22.35	95,800	0.19	0.84	4
ASP.U	Aspirational Consumer Lifestyl Corp Cl A	10.74	10.63	10.70	3,800	0.07	0.66	4
ASP.W	Aspirational Consumer Lifestyl Corp WT	1.500	1.400	1.400	9,000	0.040	2.78	4
ASPL	Aspirational Consumer Lifestyle Corp Cl	10.72	10.19	10.25	45,000	0.04	0.34	4
ASPN	Aspen Aerogels Inc	19.20	18.74	18.78	93,300	0.21	1.11	7
ASR	Grupo Aeroportuario Del Sureste, S.a. De	165.75	160.33	162.19	18,300	0.63	0.39	5
ASX	Advanced Semiconductor Engineering Inc.	7.710	7.560	7.660	1,580,600	0.160	2.13	7
AT	Alltel Corporation	3.030	3.000	3.000	1,191,500	0.010	0.33	6
ATA.S	Altimar Acquisition Corporation [Atac.U]	11.80	11.53	11.62	26,200	0.11	0.94	4
ATA.T	Altimar Acquisition Corp WT [Atac/W]	2.440	2.060	2.250	187,400	0.000	0.00	4
ATA.U	Altimar Acquisition Corporation Unit	10.55	10.55	10.55	16,000	0.05	0.43	4
ATA.W	Altimar Acquisition Corp WT [Atac/W]	3.000	1.800	2.160	1,386,100	0.483	28.79	4
ATAC	Altimar Acquisition Corp Cl A	11.06	10.80	10.86	1,220,200	0.14	1.27	4
ATC-D	Atlas Corp. [Atlas/Pd]	25.63	25.40	25.40	9,100	0.05	0.20	4
ATC-E	Atlas Corp [Atlas/Pe]	25.78	25.67	25.67	7,500	0.08	0.31	4
ATC-G	Atlas Corp. [Atlas/Pg]	25.78	25.61	25.61	9,600	0.14	0.52	4
ATC-H	Atlas Corp [Atlas/Ph]	25.76	25.42	25.42	11,000	0.32	1.24	4
ATC-I	Atlas Corp [Atlas/Pi]	25.35	25.15	25.21	19,400	0.05	0.20	4
ATCO	Atlas Corp.	11.15	10.79	10.91	1,511,300	0.23	2.06	4
ATEN	A10 Networks Inc.	9.940	9.620	9.660	672,000	0.150	1.53	5
ATGE	Adtalem Global Education Inc.	39.12	38.20	38.56	309,100	0.19	0.50	6
ATH	Anthem Inc	45.00	43.66	43.69	834,900	0.98	2.19	6
ATH-A	Athene Holding Ltd. Pfd A	29.38	28.86	28.88	82,600	0.40	1.37	4
ATH-B	Antah Hldgs Ltd	26.71	26.52	26.64	25,000	0.07	0.26	4
ATH-C	Athene Hldg Ltd	28.16	27.73	27.77	42,400	0.28	0.98	4
ATH-D	Athene Holding Ltd	25.15	24.90	25.10	132,400	0.10	0.40	4
ATHM	ATHM	109.25	106.00	108.42	313,900	0.42	0.39	7
ATI	Allegheny Technologies Incorporated	18.50	17.68	17.96	1,484,900	0.55	2.97	6
ATKR	Atkore International Group	50.15	48.19	48.20	299,000	1.54	3.10	6
ATO	Atmos Energy Corporation	90.17	89.12	89.45	709,400	0.64	0.71	5
ATR	AptarGroup Inc.	141.13	138.01	138.11	208,300	2.51	1.78	6
ATTO	Atento S.A.	17.71	17.02	17.29	21,700	0.41	2.32	5
ATUS	Altice Usa Inc. Class A	36.42	35.97	36.09	2,207,400	0.06	0.17	6
ATV	Acorn International Inc.	20.88	20.80	20.87	6,400	0.18	0.87	6
AU	AngloGold Ashanti Ltd.	23.49	22.73	23.45	4,094,300	0.01	0.04	7
AUY	YAMANA GOLD INC	5.310	5.150	5.230	11,767,700	0.040	0.76	7
AVA	Avista Corporation	38.62	37.63	38.51	400,100	0.03	0.08	4
AVA.U	Avanti Acquisition Corp Unit [Avan.U]	12.15	11.90	12.08	86,400	0.27	2.29	4
AVA.W	Avanti Acquisition Corp [Avan/W]	2.230	2.010	2.010	206,900	0.000	0.00	4
AVAL	Grupo Aval Acciones Y Valores S	6.730	6.680	6.680	47,100	0.040	0.60	7
AVAN	Avanti Acquisition Corp Cl A	11.13	10.81	10.97	518,500	0.07	0.64	4
AVB	AvalonBay Communities Inc.	166.30	162.82	165.46	521,200	0.46	0.28	5
AVD	American Vanguard Corporation	18.17	17.85	17.85	109,600	0.31	1.71	7
AVK	Advent Claymore Convertible Securities	16.97	16.89	16.95	92,500	0.03	0.18	7
AVLR	Avalara Inc	166.97	163.39	164.44	462,600	0.78	0.48	4
AVNS	Avanos Medical Inc.	47.99	46.64	47.40	118,700	0.44	0.92	4
AVNT	Avient Corp.	42.42	41.42	41.58	369,600	0.75	1.77	4
AVT-A	Avantor Inc [Avtr/Pa]	96.90	95.85	96.39	16,800	0.17	0.18	4
AVY	Avery Dennison Corporation	160.86	158.29	159.77	296,600	0.39	0.24	6
AVYA	Avaya Holdings Corp	22.32	21.55	22.21	567,200	0.23	1.05	4
AWF	Alliance World Dollar Government Fund II	11.73	11.66	11.72	169,000	0.04	0.34	5
AWI	Armstrong World Industries Inc	81.57	79.15	79.54	442,200	1.84	2.26	6
AWK	American Water Works Company Inc.	163.99	159.89	160.90	784,900	2.50	1.53	5
AWP	Alpine Global Premier Properties Fund	5.470	5.390	5.410	335,000	0.050	0.92	6
AWR	American States Water Company	81.52	79.56	79.82	153,300	1.25	1.54	7
AX	Axos Financial Inc.	42.60	41.00	41.02	222,700	1.24	2.93	4
AXL	American Axle & Manufacturing Holdings	9.580	9.130	9.470	1,813,700	0.060	0.64	6
AXO	Axos Financial Inc.	25.45	25.42	25.42	500	0.17	0.66	4
AXP	American Express Company	128.89	126.10	127.43	3,652,200	1.51	1.17	5
AXR	AMREP Corporation	8.070	7.820	7.910	2,900	0.290	3.81	6
AXS	Axis Capital Holdings Limited	51.81	49.92	49.93	253,300	1.60	3.10	6
AXS-E	Axis Capital Holdings Ltd	25.82	25.68	25.68	25,900	0.13	0.51	5
AXTA	Axalta Coating Systems Ltd.	28.81	28.27	28.34	2,594,700	0.35	1.22	5
AYI	Acuity Brands Inc	122.97	118.40	122.26	682,900	3.71	3.13	5
AYX	Alteryx Inc.	125.60	122.75	124.00	650,600	1.28	1.02	7
AZEK	The Azek Company Inc Cl A	42.44	40.15	41.13	999,900	0.52	1.25	4
AZO	AutoZone Inc.	1,251	1,236	1,246	204,500	6	0.52	6
AZRE	Azure Power Global Ltd	47.29	45.32	46.65	255,700	1.01	2.21	7
AZUL	Azul S.A. American Depositary Shares	21.37	20.58	21.33	1,449,700	0.10	0.47	7
AZZ	AZZ Incorporated	48.86	47.67	48.38	120,900	0.11	0.23	4