Symbol List

Data Quality Symbol Merge Symbol Overview Back to Exchange List

American Stock Exchange Australian Securities Exchange Bombay Stock Exchange Chicago Board of Trade Chicago Futures Exchange Chicago Merchantile Exchange EUREX Futures Exchange Euronext Amsterdam Euronext Brussels Euronext Lisbon Euronext Paris Foreign Exchange Global Indices Hong Kong Stock Exchange Kansas City Board of Trade LIFFE Futures and Options London Stock Exchange Madrid Stock Exchange Milan Stock Exchange Minneapolis Grain Exchange Mutual Funds NASDAQ Stock Exchange National Stock Exchange of India New York Board of Trade New York Commodity Exchange New York Merchantile Exchange New York Stock Exchange New Zealand Exchange OTC Bulletin Board Singapore Stock Exchange Toronto Stock Exchange Toronto Venture Exchange US Options Winnipeg Commodity Exchange

Active Symbols Only

Download Symbol List (XML)

Download Quote List (XML)

Download Data (ASCII)

A

B

C

D

E

F

G

H

I

J

K

L

M

N

O

P

Q

R

S

T

U

V

W

X

Y

Z

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	OpenInt	Previous	Change	Updated	Active
A	Agilent Technologies	USD	24/12/24 16:45	134.60	136.10	134.15	136.10	370,215	0	134.60	1.50	24/12/24 16:02	True
AA	Alcoa Corp	USD	24/12/24 16:45	39.000	39.210	38.230	38.610	1,056,622	0	38.580	0.030	24/12/24 16:02	True
AAC.S	Ares Acquisition Corp II [Aact.U]	USD	23/12/24 16:35	11.235	11.235	11.235	11.235	239	0	11.070	0.165	23/12/24 15:52	True
AAC.T	Ares Acquisition Corp II [Aact.Ws]	USD	24/12/24 16:45	0.1549	0.1712	0.1500	0.1503	6,953	0	0.1630	0.0127	24/12/24 16:02	True
AACT	Ares Acquisition Corporation II Cl A	USD	24/12/24 16:45	11.000	11.000	10.960	10.960	4,269	0	10.970	0.010	24/12/24 16:02	True
AAM	AA Mission Acquisition Corp Cl A	USD	24/12/24 16:46	10.100	10.100	10.100	10.100	1,939	0	10.090	0.010	24/12/24 16:02	True
AAM.U	AA Mission Acquisition Units	USD	20/12/24 16:10	10.140	10.140	10.140	10.140	196	0	10.140	0.000	20/12/24 15:26	True
AAM.W	AA Mission Acquisition Corp WT	USD	24/12/24 16:46	0.0630	0.0700	0.0630	0.0700	10,230	0	0.0630	0.0070	24/12/24 16:02	True
AAP	Advance Auto Parts Inc	USD	24/12/24 16:46	43.770	43.980	42.870	43.730	527,652	0	43.750	0.020	24/12/24 16:03	True
AAT	American Assets Trust	USD	24/12/24 16:46	26.070	26.250	25.940	26.250	75,901	0	26.070	0.180	24/12/24 16:03	True
AB	Alliancebernstein Holding LP	USD	24/12/24 16:46	36.130	36.990	36.000	36.800	243,104	0	36.490	0.310	24/12/24 16:03	True
ABBV	Abbvie Inc	USD	24/12/24 16:46	178.41	180.17	177.84	180.00	2,692,584	0	178.39	1.61	24/12/24 16:03	True
ABCB	Ameris Bancorp	USD	24/12/24 16:46	63.310	63.690	62.780	63.580	127,245	0	63.000	0.580	24/12/24 16:03	True
ABEV	Ambev S.A. ADR	USD	24/12/24 16:46	1.920	1.920	1.890	1.900	10,209,030	0	1.900	0.000	24/12/24 16:03	True
ABG	Asbury Automotive Group Inc	USD	24/12/24 16:46	243.19	247.04	243.05	247.04	50,009	0	243.78	3.26	24/12/24 16:03	True
ABM	ABM Industries Inc	USD	24/12/24 16:46	50.230	50.880	50.110	50.850	167,590	0	50.350	0.500	24/12/24 16:03	True
ABR	Arbor Realty Trust	USD	24/12/24 16:46	13.830	14.030	13.740	14.030	1,061,976	0	13.830	0.200	24/12/24 16:03	True
ABR-D	Arbor Realty Trust Inc	USD	24/12/24 16:46	19.040	19.080	19.000	19.020	13,320	0	19.110	0.090	24/12/24 16:03	True
ABR-E	Arbor Realty Trust Inc	USD	24/12/24 16:46	18.480	18.700	18.250	18.700	2,463	0	18.700	0.000	24/12/24 16:03	True
ABR-F	Arbor Realty Trust Inc	USD	24/12/24 16:46	23.080	23.090	22.960	23.000	27,508	0	23.000	0.000	24/12/24 16:03	True
ABT	Abbott Laboratories	USD	24/12/24 16:46	114.14	114.83	113.59	114.76	1,479,977	0	114.31	0.45	24/12/24 16:03	True
AC	Associated Capital Group Inc	USD	24/12/24 16:46	35.360	35.360	35.360	35.360	1,562	0	35.810	0.450	24/12/24 16:03	True
ACA	Arcosa Inc	USD	24/12/24 16:46	98.89	100.05	98.13	100.02	58,483	0	98.43	1.59	24/12/24 16:03	True
ACCO	Acco Brands Corp	USD	24/12/24 16:46	5.310	5.330	5.250	5.270	188,974	0	5.290	0.020	24/12/24 16:03	True
ACEL	Accel Entertainment Inc	USD	24/12/24 16:46	10.500	10.730	10.430	10.710	111,297	0	10.510	0.200	24/12/24 16:03	True
ACH.W	Archer Aviation Inc WT [Achr.W]	USD	24/12/24 16:46	3.120	3.830	3.020	3.730	385,068	0	3.070	0.660	24/12/24 16:03	True
ACHR	Archer Aviation Inc	USD	24/12/24 16:46	9.500	11.060	9.100	10.800	48,476,075	0	9.380	1.420	24/12/24 16:03	True
ACI	Albertsons Companies Inc Cl A	USD	24/12/24 16:46	19.640	19.640	19.410	19.630	1,722,329	0	19.630	0.000	24/12/24 16:03	True
ACLO	Engine No. 1 ETF Trust Tcw AAA Clo ETF	USD	24/12/24 16:46	50.050	50.080	50.050	50.080	999	0	50.055	0.025	24/12/24 16:03	True
ACM	Aecom Technology Corp	USD	24/12/24 16:46	107.89	108.47	107.21	108.41	136,439	0	107.92	0.49	24/12/24 16:03	True
ACN	Accenture Plc	USD	24/12/24 16:46	359.95	361.95	358.54	361.63	1,075,396	0	358.77	2.86	24/12/24 16:03	True
ACP	Abrnd Income Credit Strategies Fund	USD	24/12/24 16:46	5.950	6.000	5.930	5.990	447,028	0	5.960	0.030	24/12/24 16:03	True
ACP-A	Aberdeen Income Credit Strategies Fund	USD	24/12/24 16:46	23.730	23.880	23.730	23.870	890	0	23.710	0.160	24/12/24 16:03	True
ACR	Acres Commercial Realty Corp	USD	24/12/24 16:46	15.360	15.940	15.360	15.800	8,578	0	15.460	0.340	24/12/24 16:03	True
ACR-C	Acres Commercial Realty Corp Pfd	USD	24/12/24 16:46	25.090	25.200	25.090	25.150	6,824	0	25.130	0.020	24/12/24 16:03	True
ACR-D	Acres Commercial Realty Corp	USD	24/12/24 16:46	22.960	22.980	22.960	22.980	1,921	0	22.800	0.180	24/12/24 16:03	True
ACRE	Ares Commercial Real Estate Cor	USD	24/12/24 16:46	6.250	6.320	6.180	6.310	321,379	0	6.230	0.080	24/12/24 16:03	True
ACV	Virtus Diversified Income & Convertible Fund	USD	24/12/24 16:46	22.220	22.480	22.160	22.330	7,625	0	22.170	0.160	24/12/24 16:03	True
ADC	Agree Realty Corp	USD	24/12/24 16:46	70.390	71.010	70.090	70.950	322,574	0	70.290	0.660	24/12/24 16:03	True
ADC-A	Agree Realty Corp	USD	24/12/24 16:46	18.250	18.360	18.140	18.260	7,234	0	18.250	0.010	24/12/24 16:03	True
ADCT	Adc Therapeutics Sa	USD	24/12/24 16:46	1.980	2.050	1.950	2.030	303,522	0	1.990	0.040	24/12/24 16:03	True
ADM	Archer Daniels Midland	USD	24/12/24 16:46	50.410	50.700	49.980	50.630	1,434,641	0	50.410	0.220	24/12/24 16:03	True
ADNT	Adient Plc	USD	24/12/24 16:46	16.920	17.370	16.740	17.290	478,683	0	16.960	0.330	24/12/24 16:03	True
ADT	ADT Inc	USD	24/12/24 16:46	6.790	6.900	6.760	6.870	4,652,809	0	6.800	0.070	24/12/24 16:03	True
ADX	Adams Diversified Equity Fund	USD	24/12/24 16:46	20.430	20.700	20.330	20.640	179,287	0	20.480	0.160	24/12/24 16:03	True
AEE	Ameren Corp	USD	24/12/24 16:46	89.580	90.900	89.340	90.890	845,312	0	89.690	1.200	24/12/24 16:03	True
AEFC	Aegon Funding Company Llc 5.10%	USD	24/12/24 16:46	20.550	20.550	20.250	20.470	22,388	0	20.550	0.080	24/12/24 16:03	True
AEG	Aegon N.V. ADR	USD	24/12/24 16:46	5.820	5.850	5.790	5.840	1,105,528	0	5.830	0.010	24/12/24 16:03	True
AEM	Agnico-Eagle Mines Ltd	USD	24/12/24 16:46	78.990	78.990	78.150	78.730	612,401	0	78.840	0.110	24/12/24 16:03	True
AEO	American Eagle Outfitters	USD	24/12/24 16:46	16.770	16.800	16.420	16.510	1,778,466	0	16.770	0.260	24/12/24 16:03	True
AER	Aercap Holdings N.V.	USD	24/12/24 16:46	95.420	95.750	95.000	95.670	184,400	0	95.050	0.620	24/12/24 16:03	True
AES	The Aes Corp	USD	24/12/24 16:46	13.000	13.050	12.880	13.020	3,967,409	0	13.060	0.040	24/12/24 16:03	True
AESI	Atlas Energy Solutions Inc Cl A	USD	24/12/24 16:46	21.950	22.220	21.590	22.220	238,289	0	21.710	0.510	24/12/24 16:03	True
AEV.W	Aeva Technologies Inc WT [Aeva/S]	USD	24/12/24 16:46	0.0505	0.0625	0.0500	0.0625	8,550	0	0.0550	0.0075	24/12/24 16:03	True
AEVA	Aeva Technologies Inc	USD	24/12/24 16:46	4.380	4.550	4.340	4.490	205,832	0	4.360	0.130	24/12/24 16:03	True
AFB	Alliance National Municipal	USD	24/12/24 16:46	10.910	10.920	10.810	10.810	111,529	0	10.890	0.080	24/12/24 16:03	True
AFG	American Financial Group	USD	24/12/24 16:46	137.00	138.36	136.97	138.33	82,614	0	137.29	1.04	24/12/24 16:03	True
AFGB	American Financial Group Inc 5.875%	USD	24/12/24 16:46	22.710	22.860	22.600	22.776	11,124	0	22.700	0.076	24/12/24 16:03	True
AFGC	American Financial Group Inc 5.125%	USD	24/12/24 16:46	20.400	20.400	20.240	20.300	3,114	0	20.420	0.120	24/12/24 16:03	True
AFGD	American Financial Group Inc 5.625%	USD	24/12/24 16:46	22.580	22.580	22.350	22.380	3,296	0	22.620	0.230	24/12/24 16:03	True
AFGE	American Financial Group Inc 4.500%	USD	24/12/24 16:46	18.290	18.510	18.290	18.510	2,612	0	18.590	0.080	24/12/24 16:03	True
AFL	Aflac Inc	USD	24/12/24 16:46	102.80	103.41	102.14	103.24	901,319	0	102.74	0.50	24/12/24 16:03	True
AG	First Majestic Silver	USD	24/12/24 16:46	5.550	5.590	5.460	5.580	5,144,007	0	5.510	0.070	24/12/24 16:03	True
AGCO	Agco Corp	USD	24/12/24 16:46	93.130	94.050	92.300	94.020	303,079	0	93.490	0.530	24/12/24 16:03	True
AGD	Abrdn Global Dynamic Dividend Fund	USD	24/12/24 16:46	10.010	10.050	9.900	10.040	41,298	0	9.990	0.050	24/12/24 16:03	True
AGI	Alamos Gold Inc	USD	24/12/24 16:47	18.380	18.390	18.200	18.320	1,758,417	0	18.350	0.030	24/12/24 16:03	True
AGL	Agilon Health Inc	USD	24/12/24 16:47	1.880	1.920	1.810	1.910	1,131,639	0	1.850	0.060	24/12/24 16:03	True
AGM	Federal Agricultural Mortgage Corp	USD	24/12/24 16:47	196.80	198.55	196.53	198.55	13,609	0	197.24	1.31	24/12/24 16:03	True
AGM-D	Federal Agricultural Mortgage Corp [Agm/Pd]	USD	24/12/24 16:47	22.610	22.620	22.342	22.350	4,341	0	22.550	0.200	24/12/24 16:03	True
AGM-E	Federal Agricultural Mortgage Corp [Agm/Pe]	USD	24/12/24 16:47	22.910	22.910	22.660	22.660	2,042	0	22.940	0.280	24/12/24 16:03	True
AGM-F	Federal Agricultural Mortgage Corp [Agm/Pf]	USD	24/12/24 16:47	20.430	20.430	20.320	20.340	3,229	0	20.400	0.060	24/12/24 16:03	True
AGM-G	Federal Agricultural Mortgage Corp	USD	24/12/24 16:47	18.850	19.000	18.810	18.950	6,254	0	19.000	0.060	24/12/24 16:03	True
AGM.A	Federal Agricultural Mortgage Corp	USD	20/12/24 16:10	154.00	157.68	154.00	157.68	835	0	145.00	12.68	20/12/24 15:26	True
AGO	Assured Guaranty Ltd	USD	24/12/24 16:47	88.580	88.970	88.140	88.930	85,299	0	88.010	0.920	24/12/24 16:04	True
AGR	Avangrid Inc	USD	20/12/24 16:10	35.650	36.180	35.650	36.020	3,474,605	0	35.730	0.290	20/12/24 15:26	True
AGRO	Adecoagro S.A.	USD	24/12/24 16:47	9.660	9.660	9.540	9.540	158,170	0	9.640	0.100	24/12/24 16:04	True
AGS	Playags Inc	USD	24/12/24 16:47	11.490	11.520	11.460	11.520	62,783	0	11.470	0.050	24/12/24 16:04	True
AGX	Argan Inc	USD	24/12/24 16:47	141.43	143.99	139.87	143.57	80,985	0	140.28	3.29	24/12/24 16:04	True
AHH	Armada Hoffler Properties Inc	USD	24/12/24 16:47	10.200	10.380	10.160	10.370	309,824	0	10.230	0.140	24/12/24 16:04	True
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	USD	24/12/24 16:47	22.900	22.900	22.900	22.900	2,266	0	22.900	0.000	24/12/24 16:04	True
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	USD	24/12/24 16:47	24.960	24.970	24.960	24.960	12,337	0	24.960	0.000	24/12/24 16:04	True
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	USD	24/12/24 16:47	20.570	20.580	20.130	20.280	12,487	0	20.470	0.190	24/12/24 16:04	True
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	USD	24/12/24 16:47	19.670	19.670	19.310	19.460	15,441	0	19.720	0.260	24/12/24 16:04	True
AHR	American Healthcare REIT Inc	USD	24/12/24 16:47	28.180	28.550	28.010	28.520	618,691	0	28.100	0.420	24/12/24 16:04	True
AHT	Ashford Hospitality Trust Inc	USD	24/12/24 16:47	7.910	7.940	7.600	7.750	26,339	0	7.760	0.010	24/12/24 16:04	True
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	USD	24/12/24 16:47	14.280	15.000	14.280	15.000	696	0	14.300	0.700	24/12/24 16:04	True
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	USD	24/12/24 16:47	12.980	13.000	12.880	13.000	2,479	0	13.000	0.000	24/12/24 16:04	True
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	USD	24/12/24 16:47	13.000	13.000	12.500	12.500	2,218	0	13.150	0.650	24/12/24 16:04	True
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	USD	24/12/24 16:47	12.640	13.190	12.640	12.926	1,271	0	13.000	0.074	24/12/24 16:04	True
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	USD	24/12/24 16:47	13.650	13.650	13.000	13.000	2,730	0	13.050	0.050	24/12/24 16:04	True
AI	C3.Ai Inc Cl A	USD	24/12/24 16:47	35.640	36.060	35.140	35.710	2,677,334	0	35.460	0.250	24/12/24 16:04	True
AIFD	Tcw Artificial Intelligence ETF	USD	24/12/24 16:47	30.150	30.460	30.150	30.460	10,834	0	30.070	0.390	24/12/24 16:04	True
AIG	American International Group	USD	24/12/24 16:47	72.610	73.140	72.250	72.840	1,295,014	0	72.470	0.370	24/12/24 16:04	True
AIN	Albany International Corp	USD	24/12/24 16:47	80.110	80.730	79.570	80.730	67,168	0	79.900	0.830	24/12/24 16:04	True
AIO	Virtus Artificial Intelligence & Tech Fund	USD	24/12/24 16:47	24.530	25.300	24.500	25.120	87,457	0	24.310	0.810	24/12/24 16:04	True
AIR	AAR Corp	USD	24/12/24 16:47	59.800	60.970	59.480	60.930	68,735	0	59.860	1.070	24/12/24 16:04	True
AIT	Applied Industrial Technologies	USD	24/12/24 16:47	241.00	243.88	240.51	243.51	60,645	0	241.10	2.41	24/12/24 16:04	True
AIV	Apartment Investment and Management	USD	24/12/24 16:47	8.200	8.270	8.180	8.270	708,292	0	8.200	0.070	24/12/24 16:04	True
AIZ	Assurant Inc	USD	24/12/24 16:47	212.10	216.30	211.11	215.43	191,892	0	211.40	4.03	24/12/24 16:04	True
AIZN	Assurant Inc 5.25% Subordinated Notes Due 2061	USD	24/12/24 16:47	21.100	21.100	20.590	21.000	7,834	0	21.030	0.030	24/12/24 16:04	True
AJG	Arthur J. Gallagher & Company	USD	24/12/24 16:47	285.22	288.50	283.57	288.35	1,045,788	0	284.51	3.84	24/12/24 16:04	True
AJX	Great Ajax Corp	USD	02/12/24 14:58	3.020	3.050	2.970	3.020	177,576	0	3.040	0.020	02/12/24 14:24	True
AKA	A.K.A. Brands Holding Corp	USD	24/12/24 16:47	20.560	20.560	19.190	19.820	6,550	0	21.340	1.520	24/12/24 16:04	True
AKO.A	Embotell Andina Sa Cl A ADR	USD	24/12/24 16:47	14.500	15.000	14.500	15.000	1,761	0	15.000	0.000	24/12/24 16:04	True
AKO.B	Embotell Andna Sa Cl B ADR	USD	24/12/24 16:47	18.280	18.478	18.223	18.223	1,298	0	18.250	0.027	24/12/24 16:04	True
AKR	Acadia Realty Trust	USD	24/12/24 16:47	23.840	24.100	23.760	24.100	373,440	0	23.860	0.240	24/12/24 16:04	True
AL	Air Lease Corp Cl A	USD	24/12/24 16:47	48.850	49.290	48.610	49.210	188,976	0	48.610	0.600	24/12/24 16:04	True
ALB	Albemarle Corp	USD	24/12/24 16:47	89.440	90.140	87.970	89.990	595,011	0	89.200	0.790	24/12/24 16:04	True
ALB-A	Albemarle Corp Pfd A	USD	24/12/24 16:47	42.280	42.280	41.530	42.215	25,395	0	41.940	0.275	24/12/24 16:04	True
ALC	Alcon Inc	USD	24/12/24 16:47	85.480	86.160	85.010	86.080	268,298	0	85.380	0.700	24/12/24 16:04	True
ALE	Allete Inc	USD	24/12/24 16:47	64.510	64.640	64.310	64.370	305,442	0	64.600	0.230	24/12/24 16:04	True
ALEX	Alexander and Baldwin Inc	USD	24/12/24 16:47	17.410	17.600	17.350	17.580	210,256	0	17.460	0.120	24/12/24 16:04	True
ALG	Alamo Group	USD	24/12/24 16:47	185.92	188.52	185.80	188.26	124,226	0	186.54	1.72	24/12/24 16:04	True
ALIT	Alight Inc Cl A	USD	24/12/24 16:47	6.750	6.880	6.720	6.840	2,715,919	0	6.770	0.070	24/12/24 16:04	True
ALK	Alaska Air Group	USD	24/12/24 16:47	67.460	67.730	66.670	67.600	1,032,611	0	67.470	0.130	24/12/24 16:04	True
ALL	Allstate Corp	USD	24/12/24 16:47	193.87	195.82	192.92	195.52	453,215	0	193.63	1.89	24/12/24 16:04	True
ALL-B	Allstate Corp [All/Pb]	USD	24/12/24 16:47	26.370	26.370	26.230	26.280	16,428	0	26.320	0.040	24/12/24 16:04	True
ALL-H	Allstate Corp [All/Ph]	USD	24/12/24 16:47	21.790	21.990	21.650	21.960	117,857	0	21.870	0.090	24/12/24 16:04	True
ALL-I	Allstate Corp [All/Pi]	USD	24/12/24 16:47	20.290	20.540	20.250	20.360	32,092	0	20.300	0.060	24/12/24 16:04	True
ALL-J	Allstate Corp Pfd	USD	24/12/24 16:47	27.120	27.200	26.910	27.160	28,657	0	27.060	0.100	24/12/24 16:04	True
ALLE	Allegion Plc	USD	24/12/24 16:47	131.74	133.13	131.40	133.04	248,818	0	132.13	0.91	24/12/24 16:04	True
ALLY	Ally Financial	USD	24/12/24 16:47	35.280	35.780	35.110	35.750	905,481	0	35.260	0.490	24/12/24 16:04	True
ALSN	Allison Transmission Holdings	USD	24/12/24 16:47	108.19	109.48	107.56	109.14	186,073	0	108.36	0.78	24/12/24 16:04	True
ALT-A	Alta Equipment Group Inc	USD	24/12/24 16:47	25.860	25.860	25.280	25.800	2,259	0	25.850	0.050	24/12/24 16:04	True
ALTG	Alta Equipment Group Inc	USD	24/12/24 16:47	6.670	6.760	6.580	6.700	146,942	0	6.720	0.020	24/12/24 16:04	True
ALTM	Arcadium Lithium Plc	USD	24/12/24 16:47	5.170	5.270	5.120	5.260	11,202,437	0	4.970	0.290	24/12/24 16:04	True
ALU.W	Allurion Technologies WT [Alur/W]	USD	24/12/24 16:47	0.0305	0.0400	0.0270	0.0400	23,113	0	0.0350	0.0050	24/12/24 16:04	True
ALUR	Allurion Technologies Inc	USD	24/12/24 16:48	0.3500	0.4000	0.3500	0.3900	668,377	0	0.3500	0.0400	24/12/24 16:05	True
ALV	Autoliv Inc	USD	24/12/24 16:47	92.000	93.690	91.580	93.690	328,591	0	92.140	1.550	24/12/24 16:04	True
ALX	Alexander's Inc	USD	24/12/24 16:47	200.45	201.00	197.19	201.00	4,771	0	199.49	1.51	24/12/24 16:04	True
AM	Antero Midstream Corp	USD	24/12/24 16:47	15.160	15.310	15.090	15.300	871,866	0	15.060	0.240	24/12/24 16:04	True
AMB.T	Ardagh Metal Packaging Sa WT [Ambp/W]	USD	24/12/24 16:47	0.0230	0.0299	0.0230	0.0299	17,350	0	0.0220	0.0079	24/12/24 16:04	True
AMBC	Ambac Financial Group	USD	24/12/24 16:47	12.050	12.370	12.050	12.320	205,016	0	12.000	0.320	24/12/24 16:04	True
AMBP	Ardagh Metal Packaging S.A.	USD	24/12/24 16:47	3.050	3.060	3.000	3.020	520,137	0	3.060	0.040	24/12/24 16:04	True
AMC	AMC Entertainment Holdings	USD	24/12/24 16:47	4.120	4.130	4.050	4.060	5,847,933	0	4.120	0.060	24/12/24 16:04	True
AMCR	Amcor Plc	USD	24/12/24 16:47	9.440	9.500	9.400	9.490	4,341,836	0	9.430	0.060	24/12/24 16:04	True
AME	Ametek Inc	USD	24/12/24 16:47	181.77	184.05	181.15	184.05	348,917	0	182.07	1.98	24/12/24 16:04	True
AMG	Affiliated Managers Group	USD	24/12/24 16:47	184.34	187.64	184.29	187.49	87,253	0	184.64	2.85	24/12/24 16:04	True
AMH	American Homes 4 Rent	USD	24/12/24 16:47	36.790	37.170	36.670	37.150	516,082	0	36.830	0.320	24/12/24 16:04	True
AMH-G	American Homes 4 Rent [Amh/Pg]	USD	24/12/24 16:47	23.810	23.810	23.810	23.810	461	0	24.060	0.250	24/12/24 16:04	True
AMH-H	American Homes 4 Rent [Amh/Ph]	USD	24/12/24 16:47	24.810	24.810	24.460	24.670	14,061	0	24.700	0.030	24/12/24 16:04	True
AMN	Amn Healthcare Services Inc	USD	24/12/24 16:47	23.100	23.500	22.860	23.390	312,110	0	23.210	0.180	24/12/24 16:04	True
AMP	Ameriprise Financial Services	USD	24/12/24 16:47	536.88	539.89	532.94	538.78	144,896	0	534.23	4.55	24/12/24 16:04	True
AMP.V	Amprius Technologies Inc [Ampx.W]	USD	24/12/24 16:47	0.3088	0.3088	0.1883	0.2600	18,171	0	0.2400	0.0200	24/12/24 16:04	True
AMPS	Altus Power Inc	USD	24/12/24 16:47	4.080	4.270	3.990	4.120	827,515	0	4.080	0.040	24/12/24 16:04	True
AMPX	Amprius Technologies Inc	USD	24/12/24 16:47	1.920	1.920	1.740	1.900	1,946,850	0	1.900	0.000	24/12/24 16:04	True
AMPY	Amplify Energy Corp	USD	24/12/24 16:47	5.780	5.810	5.660	5.780	196,767	0	5.710	0.070	24/12/24 16:04	True
AMR	Alpha Metallurgical Resources Inc	USD	24/12/24 16:47	202.24	202.61	197.47	199.85	102,628	0	201.91	2.06	24/12/24 16:04	True
AMRC	Ameresco Inc	USD	24/12/24 16:47	22.990	23.540	22.500	23.530	148,822	0	22.850	0.680	24/12/24 16:04	True
AMT	American Tower Corp	USD	24/12/24 16:47	182.62	184.75	182.54	184.71	788,396	0	184.38	0.33	24/12/24 16:04	True
AMTB	Mercantil Bank Holding Cl A	USD	24/12/24 16:47	22.550	22.860	22.380	22.620	90,937	0	22.620	0.000	24/12/24 16:04	True
AMTD	Amtd Idea Group	USD	24/12/24 16:47	1.110	1.140	1.110	1.130	11,350	0	1.120	0.010	24/12/24 16:04	True
AMTM	Amentum Holdings Inc	USD	24/12/24 16:47	19.910	20.200	19.470	19.810	1,162,594	0	19.970	0.160	24/12/24 16:04	True
AMWL	American Well Corp Cl A	USD	24/12/24 16:47	7.450	7.670	7.450	7.630	19,530	0	7.440	0.190	24/12/24 16:04	True
AMX	America Movil S.A.B. DE C.V. ADR	USD	24/12/24 16:47	14.020	14.220	13.930	14.210	584,195	0	14.050	0.160	24/12/24 16:04	True
AN	Autonation Inc	USD	24/12/24 16:47	171.78	174.16	171.50	173.84	148,482	0	171.20	2.64	24/12/24 16:04	True
ANET	Arista Networks Inc	USD	24/12/24 16:48	113.00	114.77	112.85	114.65	2,044,229	0	113.09	1.56	24/12/24 16:04	True
ANF	Abercrombie & Fitch Company	USD	24/12/24 16:48	152.49	153.05	149.00	152.07	791,585	0	152.96	0.89	24/12/24 16:04	True
ANG-A	American National Group Inc	USD	24/12/24 16:48	25.110	25.230	25.090	25.230	10,402	0	25.100	0.130	24/12/24 16:04	True
ANG-B	American National Group Inc	USD	24/12/24 16:48	24.850	24.940	24.760	24.820	10,567	0	24.920	0.100	24/12/24 16:04	True
ANRO	Alto Neuroscience Inc	USD	24/12/24 16:48	4.010	4.140	3.940	4.090	85,602	0	4.000	0.090	24/12/24 16:05	True
ANVS	Annovis Bio Inc	USD	24/12/24 16:48	4.430	5.110	4.380	5.010	281,631	0	4.460	0.550	24/12/24 16:05	True
AOD	Aberdeen Total Dynamic Dividend Fund	USD	24/12/24 16:48	8.630	8.660	8.590	8.660	298,006	0	8.590	0.070	24/12/24 16:05	True
AOMN	Angel Oak Mortgage REIT 9.500%	USD	24/12/24 16:48	25.450	25.450	25.250	25.330	9,943	0	25.390	0.060	24/12/24 16:05	True
AOMR	Angel Oak Mortgage REIT Inc	USD	24/12/24 16:48	9.310	9.330	9.220	9.310	14,577	0	9.280	0.030	24/12/24 16:05	True
AON	AON Plc	USD	24/12/24 16:48	359.29	361.63	356.69	361.61	282,643	0	358.28	3.33	24/12/24 16:05	True
AORT	Artivion Inc	USD	24/12/24 16:48	28.350	28.550	28.230	28.550	66,922	0	28.280	0.270	24/12/24 16:05	True
AOS	Smith A.O. Corp	USD	24/12/24 16:48	68.480	68.890	68.150	68.890	381,784	0	68.560	0.330	24/12/24 16:05	True
AP	Ampco-Pittsburgh Corp	USD	24/12/24 16:48	2.000	2.020	1.960	2.020	19,135	0	1.990	0.030	24/12/24 16:05	True
APAM	Artisan Partners Asset Mgmt	USD	24/12/24 16:48	44.110	44.350	43.930	44.240	185,803	0	43.910	0.330	24/12/24 16:05	True
APD	Air Products and Chemicals	USD	24/12/24 16:48	293.12	296.02	292.30	296.02	296,073	0	293.55	2.47	24/12/24 16:05	True
APG	Api Group Corp	USD	24/12/24 16:48	36.520	36.720	36.340	36.710	225,162	0	36.570	0.140	24/12/24 16:05	True
APH	Amphenol Corp	USD	24/12/24 16:48	71.010	71.720	70.810	71.660	1,660,938	0	70.990	0.670	24/12/24 16:05	True
APLE	Apple Hospitality REIT Inc	USD	24/12/24 16:48	15.590	15.710	15.520	15.710	422,671	0	15.610	0.100	24/12/24 16:05	True
APO	Apollo Asset Management Inc	USD	24/12/24 16:48	172.51	174.85	171.80	174.85	1,023,857	0	171.63	3.22	24/12/24 16:05	True
APO-A	Apollo Global Management Inc	USD	24/12/24 16:48	90.700	91.840	90.540	91.780	10,986	0	90.520	1.260	24/12/24 16:05	True
APOS	Apollo Global Management 7.625%	USD	24/12/24 16:48	26.770	26.770	26.510	26.740	17,459	0	26.840	0.100	24/12/24 16:05	True
APTV	Aptiv Plc	USD	24/12/24 16:48	59.470	59.980	59.000	59.950	1,379,326	0	59.470	0.480	24/12/24 16:05	True
AQN	Algonquin Power & Util	USD	24/12/24 16:48	4.470	4.490	4.420	4.490	2,435,870	0	4.480	0.010	24/12/24 16:05	True
AQNB	Algonquin Power & Utilities Corp 6.20% Fixed-To	USD	24/12/24 16:48	25.350	25.400	25.270	25.310	14,115	0	25.350	0.040	24/12/24 16:05	True
AR	Antero Resources Corp	USD	24/12/24 16:48	32.500	33.280	32.220	33.250	2,112,236	0	32.310	0.940	24/12/24 16:05	True
ARCH	Arch Resources Inc	USD	24/12/24 16:48	138.29	138.70	136.82	138.14	81,091	0	138.55	0.41	24/12/24 16:05	True
ARCO	Arcos Dorados Holdings Inc	USD	24/12/24 16:48	7.460	7.490	7.410	7.450	292,234	0	7.450	0.000	24/12/24 16:05	True
ARDC	Ares Dynamic Credit Allocation	USD	24/12/24 16:48	15.120	15.150	15.010	15.130	47,760	0	15.040	0.090	24/12/24 16:05	True
ARDT	Ardent Health Partners Inc	USD	24/12/24 16:48	15.890	16.140	15.670	16.070	46,129	0	15.900	0.170	24/12/24 16:05	True
ARE	Alexandria Real Estate Equities	USD	24/12/24 16:48	98.350	99.480	97.810	99.440	425,786	0	98.910	0.530	24/12/24 16:05	True
ARE-B	Ares Management Corp Pfd B	USD	24/12/24 16:48	56.490	57.500	55.170	56.260	13,445	0	56.010	0.250	24/12/24 16:05	True
ARES	Ares Management LP	USD	24/12/24 16:48	180.11	181.50	179.29	181.06	307,496	0	179.00	2.06	24/12/24 16:05	True
ARG-A	Argo Group Intl Hldgs Ltd 7% Ser A [Argo/Pa]	USD	24/12/24 16:48	24.990	24.990	24.880	24.880	10,872	0	24.940	0.060	24/12/24 16:05	True
ARGD	Argo Grp Itl Snr NTS	USD	24/12/24 16:48	21.400	21.740	21.400	21.690	6,528	0	21.710	0.020	24/12/24 16:05	True
ARI	Apollo Commercial Real Estate	USD	24/12/24 16:48	9.000	9.090	8.950	9.090	460,694	0	8.980	0.110	24/12/24 16:05	True
ARIS	Aris Water Solutions Inc Cl A	USD	24/12/24 16:48	24.760	25.790	24.430	25.240	904,411	0	24.610	0.630	24/12/24 16:05	True
ARL	American Realty Investors	USD	24/12/24 16:48	16.100	16.180	15.310	15.310	1,442	0	15.590	0.280	24/12/24 16:05	True
ARLO	Arlo Technologies Inc	USD	24/12/24 16:48	11.480	11.660	11.360	11.540	225,501	0	11.390	0.150	24/12/24 16:05	True
ARMK	Aramark Holdings Corp	USD	24/12/24 16:48	37.640	37.710	37.420	37.670	599,411	0	37.650	0.020	24/12/24 16:05	True
AROC	Archrock Inc	USD	24/12/24 16:48	24.630	24.850	24.330	24.800	508,050	0	24.530	0.270	24/12/24 16:05	True
ARR	Armour Residential R	USD	24/12/24 16:48	18.670	18.850	18.590	18.850	680,748	0	18.690	0.160	24/12/24 16:05	True
ARR-C	Armour Residential REIT Inc 7% Prf Perpetual USD	USD	24/12/24 16:48	21.460	21.470	21.400	21.410	4,014	0	21.380	0.030	24/12/24 16:05	True
ARW	Arrow Electronics	USD	24/12/24 16:48	115.29	116.15	114.24	115.47	131,649	0	114.94	0.53	24/12/24 16:05	True
AS	Amer Sports Inc	USD	24/12/24 16:48	28.610	28.850	28.290	28.780	636,794	0	28.560	0.220	24/12/24 16:05	True
ASA	ASA Gold and Precious Metals	USD	24/12/24 16:48	20.210	20.290	19.940	20.100	9,762	0	20.050	0.050	24/12/24 16:05	True
ASAI	Sendas Distribuidora S.A. ADR	USD	24/12/24 16:48	4.680	4.680	4.560	4.610	110,028	0	4.640	0.030	24/12/24 16:05	True
ASAN	Asana Inc Cl A	USD	24/12/24 16:48	21.630	22.220	21.550	21.980	2,446,407	0	21.470	0.510	24/12/24 16:05	True
ASB	Associated Banc-Corp	USD	24/12/24 16:48	24.260	24.410	24.070	24.370	240,592	0	24.260	0.110	24/12/24 16:05	True
ASB-E	Associated Banc-Corp [Asb/Pe]	USD	24/12/24 16:48	21.240	21.300	21.240	21.290	719	0	21.330	0.040	24/12/24 16:05	True
ASB-F	Associated Banc-Corp	USD	24/12/24 16:48	20.660	20.690	20.450	20.450	6,715	0	20.530	0.080	24/12/24 16:05	True
ASBA	Associated Banc-Corp 6.625%	USD	24/12/24 16:48	24.870	24.890	24.750	24.860	4,078	0	24.930	0.070	24/12/24 16:05	True
ASC	Ardmore Shipping Corp	USD	24/12/24 16:48	11.920	12.270	11.820	12.120	650,141	0	11.880	0.240	24/12/24 16:05	True
ASG	Liberty All-Star Growth Fund	USD	24/12/24 16:48	5.770	5.830	5.700	5.820	136,170	0	5.760	0.060	24/12/24 16:05	True
ASGI	Aberdeen Standard Global Infrastructure	USD	24/12/24 16:48	17.940	18.120	17.900	18.060	123,999	0	17.940	0.120	24/12/24 16:05	True
ASGN	On Assignment	USD	24/12/24 16:48	83.560	84.150	83.330	84.150	87,385	0	83.560	0.590	24/12/24 16:05	True
ASH	Ashland Inc	USD	24/12/24 16:48	71.240	71.750	70.670	71.700	144,892	0	71.410	0.290	24/12/24 16:05	True
ASIX	Advansix Inc	USD	24/12/24 16:48	27.950	28.480	27.540	28.440	67,819	0	27.850	0.590	24/12/24 16:05	True
ASPN	Aspen Aerogels Inc	USD	24/12/24 16:48	12.080	12.090	11.800	11.900	865,361	0	12.050	0.150	24/12/24 16:05	True
ASR	Grupo Aeroportuario Del Sureste ADR	USD	24/12/24 16:48	265.01	266.13	263.35	265.80	13,468	0	263.99	1.81	24/12/24 16:05	True
ASX	Ase Industrial Holding Ltd ADR	USD	24/12/24 16:48	10.420	10.550	10.400	10.550	5,891,290	0	10.380	0.170	24/12/24 16:05	True
ATC-D	Atlas Corp [Atlo/Pd]	USD	24/12/24 16:48	25.140	25.140	25.120	25.140	7,295	0	25.200	0.060	24/12/24 16:05	True
ATC-H	Atlas Corp [Atlo/Ph]	USD	24/12/24 16:48	25.000	25.100	24.950	24.950	4,947	0	24.990	0.040	24/12/24 16:05	True
ATEN	A10 Networks Inc	USD	24/12/24 16:49	18.490	18.630	18.380	18.610	189,896	0	18.510	0.100	24/12/24 16:05	True
ATGE	Adtalem Global Education Inc	USD	24/12/24 16:49	89.400	91.330	89.010	91.060	136,208	0	89.210	1.850	24/12/24 16:06	True
ATH-A	Athene Holdings Ltd [Ath/Pa]	USD	24/12/24 16:49	24.230	24.230	23.870	23.890	37,710	0	24.220	0.330	24/12/24 16:06	True
ATH-B	Antah Hlds Ltd	USD	24/12/24 16:49	20.230	20.380	19.870	20.150	33,750	0	20.330	0.180	24/12/24 16:06	True
ATH-C	Athene Hldg Ltd	USD	24/12/24 16:49	25.000	25.060	24.240	25.050	43,568	0	25.020	0.030	24/12/24 16:06	True
ATH-D	Athene Holding Ltd	USD	24/12/24 16:49	17.470	17.560	17.050	17.290	172,286	0	17.550	0.260	24/12/24 16:06	True
ATH-E	Athene Hldg Ltd	USD	24/12/24 16:49	26.590	26.600	26.310	26.320	14,469	0	26.490	0.170	24/12/24 16:06	True
ATHM	Autohome Inc ADR	USD	24/12/24 16:49	26.630	27.220	26.360	26.450	532,557	0	26.380	0.070	24/12/24 16:06	True
ATHS	Athene Holding Ltd 7.250%	USD	24/12/24 16:49	25.080	25.150	25.000	25.140	33,495	0	25.050	0.090	24/12/24 16:06	True
ATI	Ati Inc	USD	24/12/24 16:49	55.230	55.820	54.930	55.820	433,229	0	55.230	0.590	24/12/24 16:06	True
ATIP	Ati Physical Therapy Inc	USD	03/12/24 09:42	1.760	1.780	1.700	1.700	22,216	0	1.680	0.020	03/12/24 09:21	True
ATKR	Atkore Inc	USD	24/12/24 16:49	82.940	83.440	82.100	83.210	130,867	0	82.920	0.290	24/12/24 16:06	True
ATMU	Atmus Filtration Technologies Inc	USD	24/12/24 16:49	38.970	39.210	38.860	39.210	140,786	0	39.040	0.170	24/12/24 16:06	True
ATO	Atmos Energy Corp	USD	24/12/24 16:49	139.28	140.12	138.94	140.06	215,674	0	139.20	0.86	24/12/24 16:06	True
ATR	Aptargroup	USD	24/12/24 16:49	158.78	159.42	157.92	159.35	100,464	0	158.52	0.83	24/12/24 16:06	True
ATS	Ats Corp Cda	USD	24/12/24 16:49	29.700	31.560	29.580	31.260	50,484	0	29.820	1.440	24/12/24 16:06	True
ATUS	Altice USA Inc Cl A	USD	24/12/24 16:49	2.500	2.510	2.440	2.500	1,570,300	0	2.500	0.000	24/12/24 16:06	True
AU	Anglogold Ashanti Ltd ADR	USD	24/12/24 16:49	23.840	23.900	23.380	23.690	756,774	0	23.660	0.030	24/12/24 16:06	True
AUB	Atlantic Union Bancshares Corp	USD	24/12/24 16:49	37.980	38.260	37.760	38.260	208,857	0	37.960	0.300	24/12/24 16:06	True
AUB-A	Atlantic Union Bankshares Corp Pfd A	USD	24/12/24 16:49	24.400	24.550	24.300	24.300	3,601	0	24.250	0.050	24/12/24 16:06	True
AUNA	Auna Sa Cl A	USD	24/12/24 16:49	6.790	6.940	6.570	6.880	7,356	0	6.630	0.250	24/12/24 16:06	True
AVA	Avista Corp	USD	24/12/24 16:49	36.520	36.660	36.170	36.660	253,403	0	36.520	0.140	24/12/24 16:06	True
AVAL	Grupo Aval Acciones Y Valores S ADR	USD	24/12/24 16:49	2.080	2.080	2.050	2.080	15,544	0	2.060	0.020	24/12/24 16:06	True
AVB	Avalonbay Communities	USD	24/12/24 16:49	221.65	223.54	221.24	223.28	255,403	0	221.67	1.61	24/12/24 16:06	True
AVD	American Vanguard Corp	USD	24/12/24 16:49	4.400	4.420	4.290	4.350	147,073	0	4.350	0.000	24/12/24 16:06	True
AVK	Advent Claymore Convertible Securities	USD	24/12/24 16:49	11.780	11.990	11.750	11.950	96,958	0	11.760	0.190	24/12/24 16:06	True
AVNS	Avanos Medical Inc	USD	24/12/24 16:49	16.000	16.070	15.860	16.020	125,460	0	16.030	0.010	24/12/24 16:06	True
AVNT	Avient Corp	USD	24/12/24 16:49	41.060	41.400	40.690	41.380	193,969	0	41.000	0.380	24/12/24 16:06	True
AVTR	Avantor Inc	USD	24/12/24 16:49	21.290	21.470	21.140	21.360	1,082,729	0	21.260	0.100	24/12/24 16:06	True
AVY	Avery Dennison Corp	USD	24/12/24 16:49	188.95	189.70	188.03	189.38	167,105	0	188.58	0.80	24/12/24 16:06	True
AWF	Alliancebernstein Global High Income Fund	USD	24/12/24 16:49	10.610	10.680	10.600	10.660	187,889	0	10.600	0.060	24/12/24 16:06	True
AWI	Armstrong World Industries Inc	USD	24/12/24 16:49	143.02	144.83	143.02	144.72	47,741	0	143.15	1.57	24/12/24 16:06	True
AWK	American Water Works	USD	24/12/24 16:49	125.23	126.23	124.72	125.73	470,000	0	125.98	0.25	24/12/24 16:06	True
AWP	Abrdn Global Premier Properties Fund	USD	24/12/24 16:49	3.910	4.000	3.910	3.970	218,777	0	3.910	0.060	24/12/24 16:06	True
AWR	American States Water Company	USD	24/12/24 16:49	78.090	78.720	77.320	78.350	182,019	0	78.340	0.010	24/12/24 16:06	True
AX	Axos Financial Inc	USD	24/12/24 16:49	71.630	72.560	71.200	72.470	145,498	0	71.490	0.980	24/12/24 16:06	True
AXL	American Axle & Manufacturing	USD	24/12/24 16:49	5.800	5.900	5.760	5.890	911,859	0	5.750	0.140	24/12/24 16:06	True
AXP	American Express Company	USD	24/12/24 16:49	299.29	303.61	298.00	303.46	862,877	0	298.80	4.66	24/12/24 16:06	True
AXR	Amrep Corp	USD	24/12/24 16:49	29.280	31.410	29.280	31.410	13,544	0	29.780	1.630	24/12/24 16:06	True
AXS	Axis Capital Holdings	USD	24/12/24 16:49	89.850	90.430	89.650	89.980	246,696	0	89.860	0.120	24/12/24 16:06	True
AXS-E	Axis Capital Holdings Ltd [Axs/Pe]	USD	24/12/24 16:49	21.460	21.535	20.910	21.280	45,009	0	21.460	0.180	24/12/24 16:06	True
AXTA	Axalta Coating Systems Ltd	USD	24/12/24 16:49	34.350	34.440	34.100	34.440	428,493	0	34.350	0.090	24/12/24 16:06	True
AYI	Acuity Brands Inc	USD	24/12/24 16:49	302.46	303.69	300.46	303.16	72,595	0	302.33	0.83	24/12/24 16:06	True
AZEK	The Azek Company Cl A	USD	24/12/24 16:49	49.180	49.280	48.790	49.260	277,926	0	49.100	0.160	24/12/24 16:06	True
AZO	Autozone	USD	24/12/24 16:49	3,269.0	3,287.0	3,252.6	3,283.5	57,452	0	3,242.2	41.3	24/12/24 16:06	True
AZUL	Azul S.A. ADR	USD	24/12/24 16:49	1.620	1.690	1.600	1.650	325,931	0	1.620	0.030	24/12/24 16:06	True
AZZ	Azz Inc	USD	24/12/24 16:49	81.870	82.720	81.620	82.720	66,477	0	81.650	1.070	24/12/24 16:06	True