Saturday, 18 September 2021

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.177.36172.80173.942,405,7000.660.38 8 
AAAlcoa Inc.49.7747.4748.8310,517,0000.581.17 5 
AACAac Holdings Inc.9.7609.7209.740226,7000.0100.10 5 
AAC.UAres Acquisition Corporation Units9.9309.8909.89017,4000.0200.20 4 
AAC.WAres Acquisition Corporation WT0.94000.86000.880011,4000.01992.21 4 
AAI-BArlington Asset Investment Corp [Ai/Pb]24.8224.7024.821,7000.090.36 4 
AAI-CArlington Asset Investment Corp [Ai/Pc]25.1025.0525.107000.070.29 4 
AAICArlington Asset Investment Corp3.7803.7403.770143,4000.0100.27 4 
AAINArlington Asset Investment Corp 6.000%25.1525.0025.153,4000.140.56 4 
AANAARON'S INC.27.2126.1826.93990,1000.532.01 7 
AAPAdvance Auto Parts Inc208.34205.07205.80667,6001.890.91 8 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]9.9909.9809.9802,4000.0100.10 4 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.93000.87000.92005,0000.01001.10 4 
AAQCAccelerate Acquisition Corp Cl A9.7309.6909.6907,1000.0400.41 4 
AATAMERICAN ASSETS TRUST INC.39.3837.9938.01673,5000.882.26 6 
ABAlliance Capital Management Holding L.P.52.1951.5152.06139,1000.290.56 6 
ABBABB Ltd36.5635.5535.642,262,8000.972.65 7 
ABCAmerisourceBergen Corporation (Holding124.93122.98123.471,696,5000.760.61 8 
ABEVABEV2.9602.8502.96041,092,5000.0702.31 7 
ABGAsbury Automotive Group Inc186.00180.76181.93400,0001.811.00 8 
ABMABM Industries Incorporated45.9144.7145.081,195,0000.831.81 7 
ABRArbor Realty Trust18.3218.0718.082,788,4000.060.33 6 
ABR-CArbor Realty Trust25.1325.1025.1211,2000.010.04 7 
ABR-DArbor Realty Trust Inc25.5825.4925.5422,2000.040.16 4 
ABR-EArbor Realty Trust Inc25.3925.3225.383,6000.020.08 4 
ABTAbbott Laboratories127.80126.46126.7910,046,0000.650.51 7 
ACAlliance Capital Management Holding L.P.36.5135.1235.126,7000.722.01 7 
ACAAca Capital Holdings Inc50.7749.7350.25924,3000.480.96 4 
ACCAmerican Campus Communities Inc49.8248.6548.711,575,3000.851.72 6 
ACELAccel Entertainment Inc.12.1011.4711.85553,0000.191.63 4 
ACHAluminum Corporation of China Ltd21.2020.5620.78244,3000.361.70 6 
ACIArch Coal Inc.30.5029.8130.105,588,8000.150.50 5 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.9509.9109.9108000.0200.20 4 
ACI.TAtlas Crest Investment Corp II WT0.87990.87000.87992,1000.01011.13 4 
ACI.UAtlas Crest Invt Corp Unit [Acic.U]10.359.9010.101,2000.252.42 4 
ACI.WAtlas Crest Invt Corp WT [Acic/W]1.6801.4701.590182,0000.0301.92 4 
ACICAtlas Crest Investment Corp Cl A9.9209.2709.9201,023,0000.5305.64 4 
ACIIAtlas Crest Investment Corp. II Cl A9.7409.6909.7405,0000.0100.10 4 
ACMAecom Technology Corporation66.4464.7965.392,399,9000.530.80 8 
ACNAccenture Ltd.341.52334.57335.404,455,6006.832.00 8 
ACN.UAscendant Digital Acquisition Corp Cl A10.459.9410.323,2000.858.98 4 
ACN.WAscendant Digital Acquisition WT1.5301.4401.450438,8000.0201.36 4 
ACNDAscendant Digital Acquisition Corp Cl A9.7608.8109.520195,4000.7508.55 4 
ACPAmerican Real Estate Partnr11.3811.2911.3187,2000.100.88 6 
ACP-AAberdeen Income Credit Strategies Fund26.7426.5826.7016,6000.200.74 4 
ACRAmerican Retirement Corporation15.9715.7215.72110,6000.301.87 4 
ACR-CAcres Commercial Realty Corp Pfd25.7725.6625.724,6000.030.14 4 
ACR-DACR-D25.6825.5325.531,1000.070.27 4 
ACR.UAcropolis Infrastructure Acquisition9.9509.9409.9502,9000.0600.60 4 
ACR.WAcropolis Infrastructure Acquisition WT0.86030.81020.860318,4000.02032.42 4 
ACROAcropolis Infrastructure Acquisition9.7409.7009.74088,9000.0100.10 4 
ACVAlberto-Culver Company36.1135.5835.6117,3000.320.89 6 
ADCAgree Realty Corporation72.3770.6370.99813,2000.620.87 6 
ADCTAdc Therapeutics Sa29.0827.5328.86414,2001.103.96 4 
ADE.UAdit Edtech Acquisition Corp [Adex.U]9.9709.9309.94011,9000.0100.10 4 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.49800.49000.49806,6000.00010.02 4 
ADEXAdit Edtech Acquisition Corp9.7209.6709.69039,6000.0100.10 4 
ADFAlliance Capital Management Holding L.P.10.1310.0910.0937,4000.020.20 6 
ADF.UAldel Financial Inc Units11.2511.1811.183000.121.04 4 
ADF.WADF.W2.0101.9402.0101,9000.0100.50 4 
ADMArcher-Daniels-Midland Company62.7562.0462.396,144,0000.610.97 7 
ADNTAdient Plc38.6336.9237.611,926,5000.611.60 4 
ADSAlliance Data Systems Corporation99.5996.0096.47840,2002.532.56 6 
ADXAdams Express Company (The)20.4520.2820.33195,9000.170.83 7 
AEBAegon NV25.0324.9825.012,7000.020.08 6 
AEEAmeren Corporation85.4083.4883.601,774,1001.451.70 5 
AEFCAegon Funding Company Llc 5.10%26.8726.8126.8555,1000.020.07 4 
AEGAegon NV4.9504.8404.8501,375,4000.0501.02 6 
AELAmerican Equity Investment Life Holding30.0428.9629.562,522,0000.722.50 8 
AEL-AAmerican Equity Investment Life Holding27.7027.4527.4518,1000.200.72 4 
AEL-BAmerican Equity Investment Life Holding28.0527.7728.0014,4000.050.18 4 
AEMAgnico-Eagle Mines53.6353.0153.232,362,7000.601.11 6 
AENZAenza S.A.A.1.7401.6301.70278,3000.0020.12 4 
AEOAmerican Eagle Outfitters Inc.27.4526.4426.704,758,2000.090.34 7 
AERAercap Holdings N.V.55.8054.3554.74590,6000.661.19 6 
AESAes Trust24.8424.4824.6010,357,7000.321.32 5 
AESCAes Corp102.88102.38102.881,9001.441.42 4 
AEV.WAeva Technologies Inc WT2.6902.4502.69015,3000.0401.51 4 
AEVAAeva Technologies Inc9.8509.4309.5607,448,6000.1401.44 4 
AFBAlliance National Municipal Income Fund15.1815.1215.1856,1000.020.13 5 
AFGAmerican Financial Group Inc.134.38131.12132.011,453,2001.050.79 8 
AFGBAmerican Financial Group Inc. 5.875%27.6427.3727.496,0000.060.22 4 
AFGCAmerican Financial Group Inc 5.125%27.2127.0327.038,5000.180.66 4 
AFGDAmerican Financial Group Inc 5.625%28.5028.4228.458,7000.020.06 4 
AFGEAmerican Financial Group Inc27.4627.4527.451,2000.040.16 6 
AFIArmstrong Flooring Inc.3.0802.9903.080159,8000.0200.65 6 
AFLAFLAC Incorporated54.9153.9553.997,984,5000.571.04 6 
AFTApollo Senior Floating Rate Fund Inc.15.8815.8215.8332,5000.000.00 6 
AFT.UAfternext Healthtech Acquisition10.0009.98010.00075,2000.0000.00 4 
AGAGCO Corporation12.3111.8612.317,488,0000.201.65 6 
AGA.UAfrican Gold Acquisition Corp [Agac.U]9.9959.9959.9953000.0450.45 4 
AGA.WAfrican Gold Acquisition Corp WT0.49000.47000.488610,9000.00861.79 4 
AGACAfrican Gold Acquisition Corporation Cl9.6909.6709.690465,4000.0000.00 4 
AGCBAltimeter Growth Corp. 2 Cl A9.9109.8609.88011,3000.0100.10 4 
AGCOAGCO CP129.82125.36126.21853,8003.102.40 6 
AGDAlpine Global Dynamic Dividend Fund12.1511.9412.0824,1000.090.74 7 
AGLAngelica Corporation29.6327.9729.012,442,4000.662.22 6 
AGMFederal Agricultural Mortgage100.5197.64100.2880,7001.721.75 7 
AGM-CFederal Agricultural Mortgage28.6627.9628.085000.672.33 5 
AGM-DFederal Agricultural Mortgage Corp Pfd27.0727.0327.061,3000.130.48 4 
AGM-EFederal Agricultural Mortgage Corp27.1027.0027.101,2000.050.18 4 
AGM-FFederal Agricultural Mortgage Corp26.2826.2026.287,8000.160.61 4 
AGM-GFederal Agricultural Mortgage Corp26.5026.3626.363,5000.080.30 4 
AGM.AFederal Agric Mtg Corp107.0096.62107.0012,30014.9816.28 7 
AGOAssured Guaranty Ltd47.5546.0946.641,658,8000.250.53 7 
AGO-BAssured Guaranty Ltd [B]25.3325.3325.331,1000.000.00 6 
AGO-EAssured Guaranty Ltd [E]25.2325.2025.2325,6000.020.08 7 
AGO-FAssured Guaranty Ltd [F]25.2825.2525.281,1000.010.04 5 
AGRAGERE SYSTEMS INC.51.2350.3350.421,221,8000.681.33 5 
AGROADECOAGRO S.A.10.4810.1310.211,417,2000.212.02 7 
AGSPlayags Inc.7.4307.1107.4301,036,1000.2203.05 4 
AGTIAgiliti Inc22.9421.9922.67569,7000.472.12 4 
AGXAGX44.2842.8243.93188,5000.340.78 5 
AHCA.H. Belo Corporation7.6607.4807.56018,6000.1001.31 6 
AHH-AAccredited Mtg Ln Reit Tr26.7426.5626.631,7000.070.26 4 
AHL-DAspen Insurance Holdings Ltd27.5927.4527.5911,1000.180.66 4 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.6526.5626.564,0000.090.34 4 
AHTAshford Hospitality Trust Inc14.3813.7713.873,845,5000.120.86 7 
AHT-DAshford Hospitality Trust Inc26.7926.0926.333,0000.020.08 7 
AHT-FAshford Hospitality Trust Inc.26.7926.7626.793000.391.49 5 
AHT-GAshford Hospitality Trust Inc.26.2526.1726.191,7000.531.98 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd26.7326.7326.733000.230.85 5 
AHT-IHome26.5826.2226.453,5000.020.08 5 
AIARLINGTON ASSET INVT CORP51.3249.6250.126,861,9000.280.56 6 
AICAAMES INVESTMENT CORP25.2425.2025.202,6000.040.16 5 
AIGAmerican International Group Inc.55.0453.5953.817,278,4000.540.99 7 
AIG-AAmerican International Group Inc.27.5127.3027.3736,2000.110.40 5 
AINAlbany International Corporation78.2876.2377.67352,5001.121.46 6 
AIOAllianzgi Artificial Intelligence &27.7227.3327.4458,2000.160.58 4 
AIRAAR Corp.32.4431.6731.91665,9000.140.44 6 
AIRCApartment Income REIT Corp50.0349.4049.541,827,1000.310.62 4 
AITApplied Industrial Technologies Inc.85.2482.8283.46564,7001.541.81 7 
AIVApartment Investment and Management6.9606.7106.7104,658,4000.1902.75 5 
AIZAssurant Inc.164.04160.70161.44918,6001.480.91 5 
AIZNAssurant Inc 5.25% Subordinated Notes27.4927.3027.4916,8000.050.18 4 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]9.0508.7608.9502,9000.2262.47 4 
AJA.WAjax I WT [Ajax/W]1.6301.4801.53065,1000.0302.00 4 
AJAXAjax I Cl A8.8608.4308.720320,8000.0600.68 4 
AJGArthur J. Gallagher & Co.151.57147.96148.392,601,6001.410.94 8 
AJRDGencorp Inc41.7241.1541.441,319,0000.220.53 5 
AJXGreat Ajax Corp.13.7413.3613.55393,8000.030.22 6 
AJXAGreat Ajax Corp. 7.25% Convertible26.8126.2626.29209,6000.421.57 6 
AKO.AEmbotelladora Andina S.A.11.7511.7511.751000.030.25 5 
AKO.BEmbotelladora Andina S.A.13.9913.4413.542,4000.322.31 4 
AKRAcadia Realty Trust21.0720.2520.251,128,3000.572.74 6 
ALAlcan, Inc.38.8637.6537.811,476,8000.892.30 7 
AL-AAir Lease Corp [Al/Pa]27.1827.0427.139,3000.120.44 4 
ALBAlbemarle Corporation230.00223.75226.852,097,5004.401.90 4 
ALCAssisted Living Concepts Inc. New84.8083.8184.34884,2002.032.35 7 
ALCCAltc Acquisition Corp Cl A9.8309.8009.83021,0000.0000.00 4 
ALEAllete Inc.62.0160.7960.83843,0000.701.14 6 
ALEXALEXANDER BALDWIN22.4721.9722.304,725,6000.030.13 7 
ALGAlamo Group Inc.145.22143.13145.22111,2000.540.37 7 
ALI-AAltera Infrastructure LP Pfd A6.9406.4106.58010,7000.1101.64 4 
ALI-BAltera Infrastructure LP Units6.8006.5006.64013,0000.1502.21 4 
ALI-EAltera Infrastructure LP Pfd E6.7306.5906.6504,2000.1201.77 4 
ALI.WAlight Inc WT [Alit/W]3.4803.3203.39034,1000.0100.29 4 
ALITAlight Inc Cl A12.6412.2712.3621,114,2000.120.96 4 
ALKAlaska Air Group Inc.58.0456.2256.922,370,8000.100.18 4 
ALLAllstate Corporation (The)132.07130.16131.033,401,1000.450.34 6 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th27.1126.9726.9731,0000.130.48 4 
ALL-HAllstate Corp. (The) Pfd27.8527.6827.7439,1000.040.14 4 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2527.7827.6327.769,3000.010.02 4 
ALL-YGMAC Capital Trust I Fixed Rate25.2925.2625.2919,2000.000.00 6 
ALLEAllegion plc141.97138.12138.441,796,6002.761.95 7 
ALLYAlly Financial53.2852.0552.475,592,8000.090.17 6 
ALP-QAlabama Power Co. Pfd26.2526.1026.108,0000.030.11 4 
ALT-AAlta Equipment Group Inc28.9728.1628.162,4000.250.88 4 
ALTGAlta Equipment Group Inc.13.6013.0513.60110,3000.534.06 4 
ALU.UAlussa Energy Acquisition Corp [Alus.U]11.2810.3710.683,9000.343.29 4 
ALU.WAlussa Energy Acquisition Corp [Alus/W]2.1001.9801.98010,7000.0602.94 4 
ALUSAlussa Energy Acquisition Corp Cl A9.7009.4509.500256,5000.1001.06 4 
ALVAutoliv Inc.85.0383.0784.621,118,3000.290.34 8 
ALXAlexander's Inc.261.21255.00256.46165,3000.260.10 5 
AMAmerican Greetings Corporation10.5510.0910.119,468,0000.312.98 8 
AMAMAmbrx Biopharma Inc ADR16.2715.4015.4010,1000.201.28 4 
AMB.WAmbac Financial Group2.8702.3502.87073,3000.47019.58 4 
AMBCAmbac Financial Group13.6613.2513.49557,9000.020.15 4 
AMBPArdagh Metal Packaging S.A.10.5610.3310.491,790,2000.141.35 4 
AMCAmc Entertainment Holdings Inc46.3844.2044.2068,677,6001.844.00 5 
AMCRAmcor Plc12.2511.8311.859,889,5000.282.31 4 
AMEAMTEK Inc.131.95130.01130.141,617,7002.241.69 7 
AMGAffiliated Managers Group Inc.161.69159.06160.42624,5000.700.44 8 
AMHAMERUS GROUP CO CL A40.7939.5339.533,524,6000.781.94 6 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.0024.9924.9976,0000.000.00 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.7825.6825.721,7000.080.31 4 
AMH-GHome25.7625.7625.761,2000.030.10 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd27.6327.4027.403,6000.100.37 4 
AMKAssetMark Financial Holdings25.9625.5025.7698,9000.040.16 4 
AMNAmeron International Corporation113.29110.06112.11869,7000.130.12 7 
AMOVAmerica Movil A Ads18.6718.2018.272,8000.532.82 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.273.71267.70269.551,194,2001.700.63 6 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.8709.8209.8708,2000.0300.30 4 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.85000.81000.85006,1000.03644.47 4 
AMPIAdvanced Merger Partners Inc Cl A9.7509.7009.7009000.1601.62 4 
AMPYAmplify Energy Corp.4.2004.1104.180252,4000.0100.24 4 
AMRAMR Corporation53.9049.0849.31935,2003.256.18 6 
AMRCAMERESCO INC.67.6765.3166.49868,1000.891.36 8 
AMRXAmneal Pharmaceuticals Inc.5.0704.9005.0502,621,5000.0901.81 4 
AMTAmerican Tower Corporation297.55293.57293.752,995,0003.391.14 7 
AMWLAmerican Well Corp Cl A11.4010.7611.259,146,3000.555.14 4 
AMXAmerica Movil S.A.B. de C.V.18.8118.1918.203,395,2000.562.99 7 
ANAutoNation Inc.124.34117.56120.465,629,1003.172.70 8 
ANA.UArctos Northstar Acquisition Corp9.9309.9209.93011,6000.0100.10 4 
ANA.WArctos Northstar Acquisition Corp WT0.73000.67000.73008,0000.00000.00 4 
ANACArctos Northstar Acquisition Corp Cl A9.7709.7309.77014,1000.0100.10 4 
ANETArista Networks Inc363.13355.37359.131,353,0005.801.59 7 
ANFAbercrombie & Fitch Company37.8936.7937.282,452,7000.350.95 7 
ANTMAnthem Inc.381.49373.76379.521,850,3004.581.22 7 
AODAlpine Total Dynamic Dividend Fund10.1210.0110.01186,0000.121.18 7 
AOMRAngel Oak Mortgage Inc17.8016.8816.88859,4000.573.27 4 
AONAON CORP292.88288.86289.231,683,2002.900.99 7 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]9.6008.7109.07816,5000.3423.63 4 
AON.WOne Corp WT [Aone/W]1.9601.8001.81056,1000.1507.65 4 
AONEOne Cl A9.1408.2308.560460,9000.4104.57 4 
AOSSmith (a.o.) Corporation66.4764.9565.282,177,4001.382.07 8 
APAmpco-Pittsburgh Corporation4.9904.8304.88035,8000.0300.62 7 
APDAir Products and Chemicals Inc.264.44259.62261.831,702,6004.591.72 8 
APGApi Group Corp21.8620.4620.564,208,7001.095.03 4 
APG.UApollo Strategic Growth Capital II9.9309.9009.93013,6000.0000.00 4 
APG.WApollo Strategic Growth Capital II WT1.00000.97001.00004,2000.00000.00 4 
APGBApollo Strategic Growth Capital II Cl A9.7509.7009.74014,5000.0200.20 4 
APHAmphenol Corporation76.4275.4175.724,814,1000.750.98 7 
APLEApple Hospitality Reit Inc.15.6315.3215.354,391,1000.000.00 7 
APO-AApollo Global Management Llc Pfd Ser A25.9525.7825.7822,4000.070.27 5 
APO-BApollo Global Management Llc Pfd Ser B27.0926.9426.996,1000.010.04 4 
APRNBlue Apron Holdings Inc.5.4004.9005.0402,198,7000.0100.20 5 
APS.UApollo Strategic Growth Capital Unit10.0710.0410.054,6000.000.00 4 
APS.WApollo Strategic Growth Capital [Apsg/W]0.99000.90000.90008,5000.03003.23 4 
APSGApollo Strategic Growth Capital Cl A9.7809.7709.77525,0000.0100.10 4 
APT-AAptiv Plc168.13165.91165.912,5003.492.06 4 
APTSPreferred Apartment Communities11.8511.4711.501,125,1000.110.95 5 
APTVAptiv Plc148.70144.98146.431,995,0002.751.84 7 
AQNAlgonquin Pwr & Util15.5015.3115.312,198,1000.181.16 7 
AQNAAlgonquin Power & Utilities Corp28.1027.8428.036,7000.040.14 4 
AQNBAlgonquin Power & Utilities Corp. 6.20%27.8327.6827.729,4000.000.00 4 
AQNUAlgonquin Power & Utilities Corp50.3949.8449.8915,5000.350.70 4 
AQUAEvoqua Water Technologies Corp.38.1437.0337.982,518,2000.842.26 7 
ARAR17.3816.7116.719,340,6000.331.94 7 
ARCAffordable Residential Communities Inc3.4303.0703.430860,0000.32010.29 6 
ARCHArch Coal Inc.80.5577.0179.28530,2000.740.92 5 
ARDArena Resources Inc25.0924.5624.62243,9000.220.89 6 
AREAlexandria Real Estate Equities Inc.197.73193.55193.872,291,3004.262.15 6 
ARE-AAlexandria Real Estate Eq25.0224.9924.9921,7000.000.00 7 
ARESAres Management LP80.0378.3478.703,587,9001.281.60 8 
ARG-AArgo Group International Holdings Ltd27.3627.2727.3222,4000.040.15 4 
ARGDArgo Grp Itl Snr NTS25.9725.8325.835,4000.130.50 4 
ARGOArgo Group Intl Hlds52.5650.9251.12390,1000.200.39 4 
ARIArden Realty, Inc.15.2915.0915.221,684,6000.090.59 6 
ARLAmerican Realty Investors Inc.11.4010.0411.4028,6000.878.26 7 
ARLOArlo Technologies Inc.6.8906.4606.6302,345,4000.2003.11 4 
ARMKAramark Holdings Corp.32.2631.4232.124,576,4000.601.83 8 
AROCArchrock Inc. Common Stock Ex-7.9307.6407.9003,860,1000.1902.46 7 
ARR-CArmour Residential REIT Inc 7% Prf25.9725.7725.928,4000.050.19 4 
ARWArrow Electronics Inc.115.68112.64113.231,878,8002.081.80 8 
ASAASA19.9019.4419.6585,2000.301.50 6 
ASA.UAtlantic Avenue Acquisition Corp Unit10.0310.0210.031,2000.020.24 4 
ASA.WAtlantic Avenue Acquisition Corp WT0.65000.57000.60005,1000.03395.99 4 
ASAISendas Distribuidora S.A. Spon Ads18.2417.8618.1580,7000.010.06 4 
ASANAsana Inc Cl A121.38115.12118.267,970,4000.400.34 4 
ASAQAtlantic Street Acquisition Corp Cl A9.7609.7609.7601000.0000.00 4 
ASBAssociated Banc-Corp20.6920.1920.283,751,0000.170.83 6 
ASB-DAssociated Banc-Corp.25.0124.9925.013,5000.000.00 5 
ASB-EAssociated Banc-Corp Depositary Shs27.6527.6427.641,0000.140.51 4 
ASB-FAssociated Banc-Corp.27.5427.2627.483,8000.050.17 4 
ASCArdmore Shipping Corporation3.4503.3503.41084,9000.0300.89 4 
ASGLiberty All-star Growth Fund, Inc.8.8508.7808.80098,2000.0100.11 7 
ASGIAberdeen Standard Global Infrastructure20.6720.5620.5613,7000.180.87 4 
ASHAshland Inc.92.7789.9990.22986,9003.033.25 7 
ASIXAdvansix Inc.36.8535.2136.10551,4000.742.01 5 
ASP.UAspirational Consumer Lifestyl Corp Cl A10.7710.5510.652,6000.141.35 4 
ASP.WAspirational Consumer Lifestyl Corp WT2.3002.1302.250150,5000.0502.18 4 
ASPLAspirational Consumer Lifestyle Corp Cl9.9509.7609.930286,6000.0300.30 4 
ASPNAspen Aerogels Inc44.5243.1044.37424,5000.150.34 7 
ASRGrupo Aeroportuario Del Sureste, S.a. De185.68179.98185.1631,5004.662.58 6 
ASXAdvanced Semiconductor Engineering Inc.8.6308.5208.5305,448,8000.3604.05 8 
ASZAusterlitz Acquisition Corporation II Cl9.7609.7409.76078,9000.0100.10 4 
ASZ.UAusterlitz Acquisition Corporation II10.0109.9409.9955,5000.0050.05 4 
ASZ.WAusterlitz Acquisition Corporation II WT1.02001.00001.000034,5000.00000.00 4 
ATAAmericas Technology Acquisition Corp10.0310.0110.014000.000.02 4 
ATA.DAltimar Acquisition Corp III [Ataq.U]9.9209.9209.92050,0000.0250.25 4 
ATA.UAltimar Acquisition Corporation Unit10.2410.2310.234,6000.010.10 4 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]1.0601.0501.0502,1000.0201.94 4 
ATA.WAltimar Acquisition Corp WT [Atac/W]0.54000.48010.529820,4000.04037.07 4 
ATAQAltimar Acquisition Corp. III Cl A9.8009.7109.8004,1000.0400.41 4 
ATCAtotech Limited24.0923.9324.04192,5000.070.29 4 
ATC-DAtlas Corp. [Atlas/Pd]25.8425.7525.847,8000.130.51 4 
ATC-EAtlas Corp [Atlas/Pe]25.3625.3225.3612,0000.020.08 4 
ATC-GAtlas Corp. [Atlas/Pg]25.3425.3325.3413,0000.010.04 4 
ATC-HAtlas Corp [Atlas/Ph]25.5425.4625.486,4000.100.39 4 
ATC-IAtlas Corp [Atlas/Pi]27.5027.2527.504,1000.200.73 4 
ATCOAtlas Corp.16.3315.6415.67690,0000.653.98 4 
ATENA10 Networks Inc.14.6013.6613.822,650,4000.785.34 6 
ATGEAdtalem Global Education Inc.39.7038.7539.66891,2001.564.09 7 
ATHAnthem Inc71.0869.7570.051,501,7000.120.17 7 
ATH-AAthene Holding Ltd. Pfd A29.8929.6529.8223,0000.040.13 4 
ATH-BAntah Hldgs Ltd27.1927.0227.0221,5000.080.30 4 
ATH-CAthene Hldg Ltd28.6728.4928.5517,9000.020.07 4 
ATH-DAthene Holding Ltd26.1225.9825.9821,9000.100.38 4 
ATH.UATH.U10.3810.3710.371,3000.121.14 4 
ATH.WAthena Technology Acquisition Corp WT1.4301.3601.4303,0000.0805.93 4 
ATHMATHM43.3541.9142.72974,9000.531.26 7 
ATHNAthena Technology Acquisition Corp Cl A9.9409.9209.9256,1000.0150.15 4 
ATIAllegheny Technologies Incorporated17.3316.5516.763,918,2000.452.61 7 
ATI.WAti Physical Therapy Inc WT0.68000.60000.629916,1000.04005.97 4 
ATIPAti Physical Therapy Inc3.7903.5103.5303,028,1000.2105.61 4 
ATKRAtkore International Group90.3786.2587.36892,8002.612.90 7 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.0910.0910.091000.040.39 4 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.01000.93000.96003,5000.02983.01 4 
ATMRAltimar Acquisition Corp. II Cl A9.8709.8509.8606,1000.0200.20 4 
ATOAtmos Energy Corporation89.9989.0789.091,175,3000.670.75 6 
ATRAptarGroup Inc.122.64120.72121.23568,3001.070.87 7 
ATTOAtento S.A.30.4828.1429.5591,6001.254.42 5 
ATUSAltice Usa Inc. Class A26.1325.3825.657,252,8000.291.12 7 
AUAngloGold Ashanti Ltd.14.8514.5714.785,209,4000.140.94 7 
AUDAudacy Inc3.5003.3003.4601,715,8000.1604.85 4 
AUSAusterlitz Acquisition Corporation I Cl9.9509.9109.930323,3000.0100.10 4 
AUS.UAusterlitz Acquisition Corporation I10.2910.2510.27350,6000.000.00 4 
AUS.WAusterlitz Acquisition Corp I WT1.4701.3301.390178,0000.0604.14 4 
AUYYAMANA GOLD INC4.0904.0204.05019,431,6000.0400.98 7 
AVAAvista Corporation40.4439.7739.921,044,0000.030.08 5 
AVA.UAvanti Acquisition Corp Unit [Avan.U]10.0710.0710.078000.010.05 4 
AVA.WAvanti Acquisition Corp [Avan/W]0.73000.70000.720025,2000.00000.00 4 
AVALGrupo Aval Acciones Y Valores S5.8605.7305.830142,4000.0400.69 8 
AVANAvanti Acquisition Corp Cl A9.7709.7509.77055,5000.0100.10 4 
AVBAvalonBay Communities Inc.223.95219.30219.891,239,0003.791.69 6 
AVDAmerican Vanguard Corporation15.0914.7415.07737,7000.302.03 8 
AVKAdvent Claymore Convertible Securities19.1919.0219.0546,7000.030.16 7 
AVLRAvalara Inc190.24186.77189.57856,3000.810.43 4 
AVNSAvanos Medical Inc.32.9331.7332.92901,1000.431.32 4 
AVNTAvient Corp.47.1045.1745.821,343,6001.152.45 4 
AVT-AAvantor Inc [Avtr/Pa]132.95131.59131.667,3000.710.54 4 
AVYAvery Dennison Corporation221.43214.27214.68741,8006.753.05 7 
AVYAAvaya Holdings Corp19.4818.7119.441,237,2000.683.62 4 
AWFAlliance World Dollar Government Fund II12.3812.3112.35185,1000.020.16 5 
AWIArmstrong World Industries Inc100.6499.04100.35609,0000.390.39 6 
AWKAmerican Water Works Company Inc.181.41177.54178.041,961,9003.662.01 5 
AWPAlpine Global Premier Properties Fund6.7206.5306.530455,5000.2303.40 6 
AWRAmerican States Water Company88.1886.0086.67742,8000.410.47 8 
AXAxos Financial Inc.45.9645.0345.74655,5000.521.15 4 
AXLAmerican Axle & Manufacturing Holdings8.6508.3408.6403,851,1000.2803.35 6 
AXPAmerican Express Company164.25161.57163.926,395,5001.290.79 6 
AXRAMREP Corporation15.7414.8515.519,9000.664.44 7 
AXSAxis Capital Holdings Limited47.0145.7345.991,459,8000.551.18 7 
AXS-EAxis Capital Holdings Ltd25.4825.4025.4683,1000.020.08 5 
AXTAAxalta Coating Systems Ltd.28.8728.3628.572,577,7000.291.00 5 
AYIAcuity Brands Inc171.40166.62169.741,062,0002.811.63 5 
AYXAlteryx Inc.71.8970.5671.69872,1000.771.09 8 
AZEKThe Azek Company Inc Cl A38.6938.0938.604,358,1000.531.39 4 
AZOAutoZone Inc.1,6201,5931,593263,100150.90 7 
AZREAzure Power Global Ltd22.6421.5122.52310,6000.874.02 7 
AZULAzul S.A. American Depositary Shares20.1319.5819.751,059,8000.221.10 7 
AZZAZZ Incorporated52.1251.4351.74375,9000.280.54 5