Code | Name | Currency | DateTime | Open | High | Low | Close | Volume | OpenInt | Previous | Change | Updated | Active |
A | Agilent Technologies | USD | 10/12/24 16:47 | 144.25 | 144.90 | 141.73 | 141.93 | 1,224,447 | 0 | 144.00 | 2.07 | 10/12/24 16:04 | True |
AA | Alcoa Corp | USD | 10/12/24 16:47 | 41.910 | 42.040 | 40.690 | 41.090 | 4,919,773 | 0 | 41.990 | 0.900 | 10/12/24 16:04 | True |
AAC.S | Ares Acquisition Corp II [Aact.U] | USD | 10/12/24 16:47 | 10.883 | 10.883 | 10.883 | 10.883 | 290 | 0 | 10.987 | 0.104 | 10/12/24 16:04 | True |
AAC.T | Ares Acquisition Corp II [Aact.Ws] | USD | 10/12/24 16:47 | 0.2399 | 0.2399 | 0.2200 | 0.2200 | 5,000 | 0 | 0.2397 | 0.0197 | 10/12/24 16:04 | True |
AACT | Ares Acquisition Corporation II Cl A | USD | 10/12/24 16:47 | 10.950 | 10.950 | 10.930 | 10.940 | 595 | 0 | 10.930 | 0.010 | 10/12/24 16:04 | True |
AAM | AA Mission Acquisition Corp Cl A | USD | 10/12/24 16:48 | 10.080 | 10.080 | 10.070 | 10.070 | 91,424 | 0 | 10.070 | 0.000 | 10/12/24 16:05 | True |
AAM.U | AA Mission Acquisition Units | USD | 10/12/24 16:48 | 10.100 | 10.100 | 10.090 | 10.090 | 463 | 0 | 10.100 | 0.010 | 10/12/24 16:05 | True |
AAM.W | AA Mission Acquisition Corp WT | USD | 10/12/24 16:48 | 0.0677 | 0.0700 | 0.0564 | 0.0564 | 10,359 | 0 | 0.0501 | 0.0063 | 10/12/24 16:05 | True |
AAP | Advance Auto Parts Inc | USD | 10/12/24 16:48 | 47.310 | 47.650 | 45.910 | 47.060 | 2,034,916 | 0 | 47.440 | 0.380 | 10/12/24 16:05 | True |
AAT | American Assets Trust | USD | 10/12/24 16:48 | 27.930 | 28.260 | 27.680 | 27.810 | 267,966 | 0 | 28.000 | 0.190 | 10/12/24 16:05 | True |
AB | Alliancebernstein Holding LP | USD | 10/12/24 16:48 | 35.760 | 36.450 | 35.700 | 35.810 | 409,271 | 0 | 36.320 | 0.510 | 10/12/24 16:05 | True |
ABBV | Abbvie Inc | USD | 10/12/24 16:48 | 175.53 | 176.92 | 173.83 | 175.67 | 4,048,429 | 0 | 176.57 | 0.90 | 10/12/24 16:05 | True |
ABCB | Ameris Bancorp | USD | 10/12/24 16:48 | 68.090 | 68.610 | 67.190 | 67.550 | 390,456 | 0 | 67.890 | 0.340 | 10/12/24 16:05 | True |
ABEV | Ambev S.A. ADR | USD | 10/12/24 16:48 | 2.340 | 2.340 | 2.310 | 2.320 | 14,676,827 | 0 | 2.300 | 0.020 | 10/12/24 16:05 | True |
ABG | Asbury Automotive Group Inc | USD | 10/12/24 16:48 | 257.56 | 258.18 | 254.44 | 256.74 | 179,712 | 0 | 257.26 | 0.52 | 10/12/24 16:05 | True |
ABM | ABM Industries Inc | USD | 10/12/24 16:48 | 56.730 | 57.380 | 56.090 | 56.880 | 259,689 | 0 | 56.830 | 0.050 | 10/12/24 16:05 | True |
ABR | Arbor Realty Trust | USD | 10/12/24 16:48 | 14.340 | 14.520 | 14.230 | 14.400 | 1,868,529 | 0 | 14.290 | 0.110 | 10/12/24 16:05 | True |
ABR-D | Arbor Realty Trust Inc | USD | 10/12/24 16:48 | 19.460 | 19.460 | 19.000 | 19.130 | 22,907 | 0 | 19.290 | 0.160 | 10/12/24 16:05 | True |
ABR-E | Arbor Realty Trust Inc | USD | 10/12/24 16:48 | 18.550 | 18.800 | 18.500 | 18.500 | 29,548 | 0 | 18.600 | 0.100 | 10/12/24 16:05 | True |
ABR-F | Arbor Realty Trust Inc | USD | 10/12/24 16:48 | 21.680 | 22.230 | 21.680 | 22.030 | 25,376 | 0 | 21.780 | 0.250 | 10/12/24 16:05 | True |
ABT | Abbott Laboratories | USD | 10/12/24 16:48 | 115.08 | 116.39 | 114.27 | 115.50 | 4,051,341 | 0 | 114.90 | 0.60 | 10/12/24 16:05 | True |
AC | Associated Capital Group Inc | USD | 10/12/24 16:48 | 35.700 | 36.420 | 35.700 | 35.950 | 2,033 | 0 | 36.290 | 0.340 | 10/12/24 16:05 | True |
ACA | Arcosa Inc | USD | 10/12/24 16:48 | 106.73 | 107.96 | 105.68 | 107.06 | 265,734 | 0 | 107.20 | 0.14 | 10/12/24 16:05 | True |
ACCO | Acco Brands Corp | USD | 10/12/24 16:48 | 6.220 | 6.280 | 6.100 | 6.190 | 752,234 | 0 | 6.210 | 0.020 | 10/12/24 16:05 | True |
ACEL | Accel Entertainment Inc | USD | 10/12/24 16:48 | 11.950 | 12.070 | 11.790 | 11.950 | 265,126 | 0 | 11.910 | 0.040 | 10/12/24 16:05 | True |
ACH.W | Archer Aviation Inc WT [Achr.W] | USD | 10/12/24 16:48 | 2.250 | 2.400 | 2.180 | 2.240 | 76,711 | 0 | 2.390 | 0.150 | 10/12/24 16:05 | True |
ACHR | Archer Aviation Inc | USD | 10/12/24 16:48 | 7.640 | 8.250 | 7.570 | 7.720 | 18,277,437 | 0 | 7.820 | 0.100 | 10/12/24 16:05 | True |
ACI | Albertsons Companies Inc Cl A | USD | 10/12/24 16:48 | 18.990 | 19.360 | 17.000 | 18.510 | 15,717,406 | 0 | 18.940 | 0.430 | 10/12/24 16:05 | True |
ACLO | Engine No. 1 ETF Trust Tcw AAA Clo ETF | USD | 10/12/24 16:48 | 50.180 | 50.180 | 50.180 | 50.180 | 2 | 0 | 50.190 | 0.010 | 10/12/24 16:05 | True |
ACM | Aecom Technology Corp | USD | 10/12/24 16:48 | 112.52 | 113.30 | 110.87 | 112.47 | 636,903 | 0 | 112.51 | 0.04 | 10/12/24 16:05 | True |
ACN | Accenture Plc | USD | 10/12/24 16:48 | 358.52 | 366.35 | 357.09 | 362.90 | 2,149,928 | 0 | 359.50 | 3.40 | 10/12/24 16:05 | True |
ACP | Abrnd Income Credit Strategies Fund | USD | 10/12/24 16:48 | 6.450 | 6.470 | 6.440 | 6.450 | 729,830 | 0 | 6.420 | 0.030 | 10/12/24 16:05 | True |
ACP-A | Aberdeen Income Credit Strategies Fund | USD | 09/12/24 16:37 | 24.000 | 24.440 | 24.000 | 24.010 | 2,455 | 0 | 24.380 | 0.370 | 09/12/24 16:20 | True |
ACR | Acres Commercial Realty Corp | USD | 10/12/24 16:48 | 17.400 | 17.400 | 17.200 | 17.240 | 11,594 | 0 | 17.420 | 0.180 | 10/12/24 16:05 | True |
ACR-C | Acres Commercial Realty Corp Pfd | USD | 10/12/24 16:48 | 25.170 | 25.220 | 25.170 | 25.200 | 7,992 | 0 | 25.210 | 0.010 | 10/12/24 16:05 | True |
ACR-D | Acres Commercial Realty Corp | USD | 10/12/24 16:48 | 23.000 | 23.090 | 23.000 | 23.060 | 1,424 | 0 | 22.970 | 0.080 | 10/12/24 16:05 | True |
ACRE | Ares Commercial Real Estate Cor | USD | 10/12/24 16:58 | 7.110 | 7.160 | 7.040 | 7.130 | 317,291 | 0 | 7.110 | 0.020 | 10/12/24 16:15 | True |
ACV | Virtus Diversified Income & Convertible Fund | USD | 10/12/24 16:48 | 23.150 | 23.150 | 22.950 | 23.070 | 33,302 | 0 | 23.140 | 0.070 | 10/12/24 16:05 | True |
ADC | Agree Realty Corp | USD | 10/12/24 16:48 | 74.460 | 74.650 | 73.610 | 74.000 | 505,140 | 0 | 74.460 | 0.460 | 10/12/24 16:05 | True |
ADC-A | Agree Realty Corp | USD | 10/12/24 16:48 | 19.600 | 19.700 | 19.380 | 19.600 | 12,658 | 0 | 19.560 | 0.040 | 10/12/24 16:05 | True |
ADCT | Adc Therapeutics Sa | USD | 10/12/24 16:48 | 3.250 | 3.490 | 3.060 | 3.480 | 2,265,069 | 0 | 3.210 | 0.270 | 10/12/24 16:05 | True |
ADM | Archer Daniels Midland | USD | 10/12/24 16:48 | 51.880 | 52.440 | 50.970 | 52.080 | 3,009,685 | 0 | 51.980 | 0.100 | 10/12/24 16:05 | True |
ADNT | Adient Plc | USD | 10/12/24 16:48 | 19.750 | 19.830 | 19.250 | 19.800 | 708,669 | 0 | 19.700 | 0.100 | 10/12/24 16:05 | True |
ADT | ADT Inc | USD | 10/12/24 16:48 | 7.380 | 7.420 | 7.270 | 7.330 | 3,598,354 | 0 | 7.400 | 0.070 | 10/12/24 16:05 | True |
ADX | Adams Diversified Equity Fund | USD | 10/12/24 16:48 | 20.700 | 20.790 | 20.560 | 20.560 | 208,731 | 0 | 20.700 | 0.140 | 10/12/24 16:05 | True |
AEE | Ameren Corp | USD | 10/12/24 16:48 | 91.000 | 91.750 | 89.500 | 91.240 | 1,570,998 | 0 | 91.170 | 0.070 | 10/12/24 16:05 | True |
AEFC | Aegon Funding Company Llc 5.10% | USD | 10/12/24 16:48 | 21.170 | 21.217 | 21.021 | 21.200 | 65,144 | 0 | 21.220 | 0.020 | 10/12/24 16:05 | True |
AEG | Aegon N.V. ADR | USD | 10/12/24 16:48 | 6.400 | 6.400 | 6.340 | 6.360 | 3,542,996 | 0 | 6.420 | 0.060 | 10/12/24 16:05 | True |
AEM | Agnico-Eagle Mines Ltd | USD | 10/12/24 16:48 | 85.350 | 85.460 | 84.160 | 84.310 | 1,463,829 | 0 | 84.530 | 0.220 | 10/12/24 16:05 | True |
AEO | American Eagle Outfitters | USD | 10/12/24 16:48 | 17.680 | 18.080 | 17.310 | 17.700 | 7,555,165 | 0 | 17.700 | 0.000 | 10/12/24 16:05 | True |
AER | Aercap Holdings N.V. | USD | 10/12/24 16:48 | 94.800 | 97.120 | 94.570 | 96.310 | 881,241 | 0 | 95.270 | 1.040 | 10/12/24 16:05 | True |
AES | The Aes Corp | USD | 10/12/24 16:48 | 13.450 | 13.770 | 13.410 | 13.640 | 13,344,956 | 0 | 13.600 | 0.040 | 10/12/24 16:05 | True |
AESI | Atlas Energy Solutions Inc Cl A | USD | 10/12/24 16:48 | 22.880 | 23.820 | 22.600 | 23.230 | 1,196,924 | 0 | 22.700 | 0.530 | 10/12/24 16:05 | True |
AEV.W | Aeva Technologies Inc WT [Aeva/S] | USD | 10/12/24 16:48 | 0.0500 | 0.0640 | 0.0480 | 0.0590 | 79,708 | 0 | 0.0500 | 0.0090 | 10/12/24 16:05 | True |
AEVA | Aeva Technologies Inc | USD | 10/12/24 16:48 | 4.780 | 4.880 | 4.460 | 4.470 | 661,738 | 0 | 4.780 | 0.310 | 10/12/24 16:05 | True |
AFB | Alliance National Municipal | USD | 10/12/24 16:48 | 11.340 | 11.500 | 11.340 | 11.420 | 115,239 | 0 | 11.360 | 0.060 | 10/12/24 16:05 | True |
AFG | American Financial Group | USD | 10/12/24 16:48 | 141.64 | 142.05 | 136.59 | 139.24 | 271,995 | 0 | 142.00 | 2.76 | 10/12/24 16:05 | True |
AFGB | American Financial Group Inc 5.875% | USD | 10/12/24 16:48 | 24.773 | 24.790 | 24.609 | 24.780 | 12,040 | 0 | 24.710 | 0.070 | 10/12/24 16:05 | True |
AFGC | American Financial Group Inc 5.125% | USD | 10/12/24 16:48 | 21.840 | 21.862 | 21.520 | 21.720 | 3,860 | 0 | 21.740 | 0.020 | 10/12/24 16:05 | True |
AFGD | American Financial Group Inc 5.625% | USD | 10/12/24 16:48 | 23.590 | 23.590 | 23.340 | 23.380 | 10,710 | 0 | 23.530 | 0.150 | 10/12/24 16:05 | True |
AFGE | American Financial Group Inc 4.500% | USD | 10/12/24 16:48 | 19.440 | 19.460 | 19.250 | 19.460 | 3,783 | 0 | 19.390 | 0.070 | 10/12/24 16:05 | True |
AFL | Aflac Inc | USD | 10/12/24 16:48 | 104.37 | 104.87 | 102.78 | 104.22 | 1,803,840 | 0 | 105.00 | 0.78 | 10/12/24 16:05 | True |
AG | First Majestic Silver | USD | 10/12/24 16:49 | 6.570 | 6.630 | 6.370 | 6.400 | 7,346,378 | 0 | 6.490 | 0.090 | 10/12/24 16:05 | True |
AGCO | Agco Corp | USD | 10/12/24 16:49 | 98.900 | 99.140 | 96.440 | 98.050 | 688,187 | 0 | 99.660 | 1.610 | 10/12/24 16:06 | True |
AGD | Abrdn Global Dynamic Dividend Fund | USD | 10/12/24 16:49 | 10.200 | 10.210 | 10.130 | 10.160 | 107,830 | 0 | 10.200 | 0.040 | 10/12/24 16:06 | True |
AGI | Alamos Gold Inc | USD | 10/12/24 16:49 | 19.750 | 20.020 | 19.490 | 19.520 | 1,539,267 | 0 | 19.540 | 0.020 | 10/12/24 16:06 | True |
AGL | Agilon Health Inc | USD | 10/12/24 16:49 | 2.250 | 2.250 | 2.020 | 2.100 | 3,146,486 | 0 | 2.240 | 0.140 | 10/12/24 16:06 | True |
AGM | Federal Agricultural Mortgage Corp | USD | 10/12/24 16:49 | 210.51 | 213.48 | 208.87 | 212.12 | 27,766 | 0 | 211.06 | 1.06 | 10/12/24 16:06 | True |
AGM-D | Federal Agricultural Mortgage Corp [Agm/Pd] | USD | 10/12/24 16:49 | 23.150 | 23.300 | 23.050 | 23.050 | 3,143 | 0 | 23.150 | 0.100 | 10/12/24 16:06 | True |
AGM-E | Federal Agricultural Mortgage Corp [Agm/Pe] | USD | 10/12/24 16:49 | 23.200 | 23.430 | 23.150 | 23.330 | 1,782 | 0 | 23.430 | 0.100 | 10/12/24 16:06 | True |
AGM-F | Federal Agricultural Mortgage Corp [Agm/Pf] | USD | 10/12/24 16:49 | 21.150 | 21.160 | 20.870 | 21.030 | 21,058 | 0 | 21.050 | 0.020 | 10/12/24 16:06 | True |
AGM-G | Federal Agricultural Mortgage Corp | USD | 10/12/24 16:49 | 19.700 | 19.860 | 19.550 | 19.720 | 8,147 | 0 | 19.830 | 0.110 | 10/12/24 16:06 | True |
AGM.A | Federal Agricultural Mortgage Corp | USD | 09/12/24 16:37 | 161.99 | 162.00 | 160.97 | 160.97 | 553 | 0 | 165.37 | 4.39 | 09/12/24 16:20 | True |
AGO | Assured Guaranty Ltd | USD | 10/12/24 16:49 | 89.640 | 89.640 | 87.500 | 88.360 | 281,541 | 0 | 89.680 | 1.320 | 10/12/24 16:06 | True |
AGR | Avangrid Inc | USD | 10/12/24 16:49 | 35.580 | 35.630 | 35.540 | 35.540 | 556,673 | 0 | 35.550 | 0.010 | 10/12/24 16:06 | True |
AGRO | Adecoagro S.A. | USD | 10/12/24 16:49 | 10.860 | 10.950 | 10.740 | 10.850 | 519,723 | 0 | 10.830 | 0.020 | 10/12/24 16:06 | True |
AGS | Playags Inc | USD | 10/12/24 16:49 | 11.450 | 11.500 | 11.440 | 11.450 | 122,721 | 0 | 11.470 | 0.020 | 10/12/24 16:06 | True |
AGX | Argan Inc | USD | 10/12/24 16:49 | 145.62 | 147.64 | 138.79 | 142.45 | 305,105 | 0 | 146.36 | 3.91 | 10/12/24 16:06 | True |
AHH | Armada Hoffler Properties Inc | USD | 10/12/24 16:49 | 10.860 | 11.030 | 10.740 | 10.970 | 571,497 | 0 | 10.890 | 0.080 | 10/12/24 16:06 | True |
AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | USD | 10/12/24 16:49 | 23.490 | 23.490 | 23.220 | 23.430 | 11,337 | 0 | 23.450 | 0.020 | 10/12/24 16:06 | True |
AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | USD | 10/12/24 16:49 | 25.520 | 25.540 | 25.520 | 25.530 | 11,738 | 0 | 25.530 | 0.000 | 10/12/24 16:06 | True |
AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | USD | 10/12/24 16:49 | 21.900 | 22.000 | 21.760 | 21.870 | 35,838 | 0 | 21.960 | 0.090 | 10/12/24 16:06 | True |
AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | USD | 10/12/24 16:49 | 21.250 | 21.250 | 20.800 | 20.930 | 36,684 | 0 | 21.020 | 0.090 | 10/12/24 16:06 | True |
AHR | American Healthcare REIT Inc | USD | 10/12/24 16:49 | 27.940 | 28.400 | 27.670 | 27.860 | 2,122,229 | 0 | 28.200 | 0.340 | 10/12/24 16:06 | True |
AHT | Ashford Hospitality Trust Inc | USD | 10/12/24 16:49 | 9.000 | 9.020 | 8.710 | 8.810 | 66,261 | 0 | 8.970 | 0.160 | 10/12/24 16:06 | True |
AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | USD | 10/12/24 16:49 | 15.000 | 15.850 | 15.000 | 15.000 | 2,046 | 0 | 14.800 | 0.200 | 10/12/24 16:06 | True |
AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | USD | 10/12/24 16:49 | 14.600 | 14.920 | 14.270 | 14.320 | 2,941 | 0 | 14.700 | 0.380 | 10/12/24 16:06 | True |
AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | USD | 10/12/24 16:49 | 14.010 | 14.080 | 14.010 | 14.080 | 734 | 0 | 13.990 | 0.090 | 10/12/24 16:06 | True |
AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | USD | 09/12/24 16:37 | 14.240 | 14.240 | 14.240 | 14.240 | 383 | 0 | 15.030 | 0.790 | 09/12/24 16:20 | True |
AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | USD | 09/12/24 16:37 | 14.250 | 14.250 | 14.250 | 14.250 | 1,176 | 0 | 14.150 | 0.100 | 09/12/24 16:20 | True |
AI | C3.Ai Inc Cl A | USD | 10/12/24 16:49 | 37.110 | 45.080 | 35.620 | 41.730 | 50,856,503 | 0 | 41.680 | 0.050 | 10/12/24 16:06 | True |
AIFD | Tcw Artificial Intelligence ETF | USD | 10/12/24 16:49 | 30.170 | 30.330 | 29.830 | 29.830 | 941 | 0 | 30.130 | 0.300 | 10/12/24 16:06 | True |
AIG | American International Group | USD | 10/12/24 16:49 | 74.080 | 74.250 | 72.730 | 73.000 | 4,322,477 | 0 | 74.080 | 1.080 | 10/12/24 16:06 | True |
AIN | Albany International Corp | USD | 10/12/24 16:49 | 81.860 | 83.540 | 80.490 | 82.600 | 182,272 | 0 | 82.040 | 0.560 | 10/12/24 16:06 | True |
AIO | Virtus Artificial Intelligence & Tech Fund | USD | 10/12/24 16:49 | 25.150 | 25.280 | 24.680 | 24.760 | 84,132 | 0 | 25.200 | 0.440 | 10/12/24 16:06 | True |
AIR | AAR Corp | USD | 10/12/24 16:49 | 65.610 | 67.370 | 65.610 | 66.930 | 136,888 | 0 | 65.960 | 0.970 | 10/12/24 16:06 | True |
AIT | Applied Industrial Technologies | USD | 10/12/24 16:49 | 271.95 | 273.10 | 268.57 | 270.50 | 203,708 | 0 | 271.93 | 1.43 | 10/12/24 16:06 | True |
AIV | Apartment Investment and Management | USD | 10/12/24 16:49 | 8.690 | 8.780 | 8.650 | 8.730 | 455,744 | 0 | 8.680 | 0.050 | 10/12/24 16:06 | True |
AIZ | Assurant Inc | USD | 10/12/24 16:49 | 217.75 | 218.99 | 212.56 | 216.31 | 314,116 | 0 | 218.63 | 2.32 | 10/12/24 16:06 | True |
AIZN | Assurant Inc 5.25% Subordinated Notes Due 2061 | USD | 10/12/24 16:49 | 21.860 | 21.920 | 21.700 | 21.710 | 8,149 | 0 | 21.990 | 0.280 | 10/12/24 16:06 | True |
AJG | Arthur J. Gallagher & Company | USD | 10/12/24 16:49 | 283.75 | 288.41 | 282.60 | 283.74 | 13,412,767 | 0 | 291.85 | 8.11 | 10/12/24 16:06 | 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 | 10/12/24 16:49 | 19.930 | 20.950 | 19.930 | 20.360 | 4,078 | 0 | 20.340 | 0.020 | 10/12/24 16:06 | True |
AKO.A | Embotell Andina Sa Cl A ADR | USD | 10/12/24 16:49 | 13.560 | 13.560 | 13.560 | 13.560 | 686 | 0 | 13.580 | 0.020 | 10/12/24 16:06 | True |
AKO.B | Embotell Andna Sa Cl B ADR | USD | 10/12/24 16:49 | 17.980 | 18.910 | 17.980 | 18.150 | 14,793 | 0 | 17.850 | 0.300 | 10/12/24 16:06 | True |
AKR | Acadia Realty Trust | USD | 10/12/24 16:49 | 25.290 | 25.400 | 24.840 | 24.940 | 2,169,177 | 0 | 25.320 | 0.380 | 10/12/24 16:06 | True |
AL | Air Lease Corp Cl A | USD | 10/12/24 16:49 | 49.870 | 50.730 | 49.210 | 50.110 | 578,025 | 0 | 50.220 | 0.110 | 10/12/24 16:06 | True |
ALB | Albemarle Corp | USD | 10/12/24 16:49 | 108.50 | 109.17 | 103.50 | 103.98 | 1,534,407 | 0 | 109.66 | 5.68 | 10/12/24 16:06 | True |
ALB-A | Albemarle Corp Pfd A | USD | 10/12/24 16:49 | 48.750 | 48.750 | 47.250 | 47.470 | 37,986 | 0 | 49.310 | 1.840 | 10/12/24 16:06 | True |
ALC | Alcon Inc | USD | 10/12/24 16:49 | 87.000 | 87.070 | 85.780 | 85.810 | 497,148 | 0 | 86.470 | 0.660 | 10/12/24 16:06 | True |
ALE | Allete Inc | USD | 10/12/24 16:49 | 64.590 | 64.860 | 64.530 | 64.820 | 272,056 | 0 | 64.760 | 0.060 | 10/12/24 16:06 | True |
ALEX | Alexander and Baldwin Inc | USD | 10/12/24 16:49 | 19.600 | 19.600 | 19.230 | 19.320 | 362,034 | 0 | 19.680 | 0.360 | 10/12/24 16:06 | True |
ALG | Alamo Group | USD | 10/12/24 16:49 | 196.60 | 198.10 | 192.00 | 195.74 | 61,583 | 0 | 195.55 | 0.19 | 10/12/24 16:06 | True |
ALIT | Alight Inc Cl A | USD | 10/12/24 16:49 | 7.470 | 7.490 | 7.340 | 7.360 | 5,194,900 | 0 | 7.500 | 0.140 | 10/12/24 16:06 | True |
ALK | Alaska Air Group | USD | 10/12/24 16:49 | 61.450 | 63.900 | 60.030 | 61.290 | 7,208,009 | 0 | 54.160 | 7.130 | 10/12/24 16:06 | True |
ALL | Allstate Corp | USD | 10/12/24 16:49 | 199.45 | 199.68 | 194.80 | 195.06 | 1,667,319 | 0 | 199.04 | 3.98 | 10/12/24 16:06 | True |
ALL-B | Allstate Corp [All/Pb] | USD | 10/12/24 16:49 | 26.480 | 26.620 | 26.370 | 26.490 | 32,939 | 0 | 26.480 | 0.010 | 10/12/24 16:06 | True |
ALL-H | Allstate Corp [All/Ph] | USD | 10/12/24 16:49 | 22.050 | 22.270 | 21.930 | 22.250 | 159,420 | 0 | 22.090 | 0.160 | 10/12/24 16:06 | True |
ALL-I | Allstate Corp [All/Pi] | USD | 10/12/24 16:49 | 20.770 | 21.000 | 20.760 | 20.940 | 60,620 | 0 | 20.840 | 0.100 | 10/12/24 16:06 | True |
ALL-J | Allstate Corp Pfd | USD | 10/12/24 16:49 | 27.010 | 27.090 | 26.890 | 27.000 | 24,276 | 0 | 26.940 | 0.060 | 10/12/24 16:06 | True |
ALLE | Allegion Plc | USD | 10/12/24 16:49 | 140.85 | 141.83 | 138.85 | 140.58 | 684,849 | 0 | 141.43 | 0.85 | 10/12/24 16:06 | True |
ALLY | Ally Financial | USD | 10/12/24 16:49 | 38.680 | 38.920 | 38.130 | 38.550 | 2,384,117 | 0 | 38.370 | 0.180 | 10/12/24 16:06 | True |
ALSN | Allison Transmission Holdings | USD | 10/12/24 16:49 | 113.85 | 115.49 | 112.76 | 113.95 | 538,721 | 0 | 113.80 | 0.15 | 10/12/24 16:06 | True |
ALT-A | Alta Equipment Group Inc | USD | 10/12/24 16:49 | 25.500 | 25.590 | 25.500 | 25.590 | 969 | 0 | 25.500 | 0.090 | 10/12/24 16:06 | True |
ALTG | Alta Equipment Group Inc | USD | 10/12/24 16:49 | 7.890 | 7.910 | 7.610 | 7.640 | 217,410 | 0 | 8.020 | 0.380 | 10/12/24 16:06 | True |
ALTM | Arcadium Lithium Plc | USD | 10/12/24 16:49 | 5.130 | 5.180 | 5.110 | 5.120 | 8,730,983 | 0 | 5.120 | 0.000 | 10/12/24 16:06 | True |
ALU.W | Allurion Technologies WT [Alur/W] | USD | 10/12/24 16:49 | 0.0308 | 0.0450 | 0.0308 | 0.0410 | 56,785 | 0 | 0.0450 | 0.0040 | 10/12/24 16:06 | True |
ALUR | Allurion Technologies Inc | USD | 10/12/24 16:49 | 0.3500 | 0.3799 | 0.3300 | 0.3589 | 449,730 | 0 | 0.3770 | 0.0181 | 10/12/24 16:06 | True |
ALV | Autoliv Inc | USD | 10/12/24 16:49 | 98.190 | 99.570 | 97.850 | 99.210 | 646,074 | 0 | 97.850 | 1.360 | 10/12/24 16:06 | True |
ALX | Alexander's Inc | USD | 10/12/24 16:49 | 213.86 | 217.65 | 213.27 | 214.04 | 16,492 | 0 | 215.96 | 1.92 | 10/12/24 16:06 | True |
AM | Antero Midstream Corp | USD | 10/12/24 16:49 | 14.970 | 15.250 | 14.940 | 15.020 | 1,507,104 | 0 | 14.990 | 0.030 | 10/12/24 16:06 | True |
AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | USD | 10/12/24 16:49 | 0.0399 | 0.0416 | 0.0399 | 0.0416 | 453 | 0 | 0.0366 | 0.0050 | 10/12/24 16:06 | True |
AMBC | Ambac Financial Group | USD | 10/12/24 16:49 | 12.450 | 13.160 | 12.270 | 13.090 | 784,681 | 0 | 12.470 | 0.620 | 10/12/24 16:06 | True |
AMBP | Ardagh Metal Packaging S.A. | USD | 10/12/24 16:49 | 3.450 | 3.500 | 3.420 | 3.470 | 940,833 | 0 | 3.450 | 0.020 | 10/12/24 16:06 | True |
AMC | AMC Entertainment Holdings | USD | 10/12/24 16:49 | 4.530 | 4.560 | 4.350 | 4.450 | 15,689,716 | 0 | 4.510 | 0.060 | 10/12/24 16:06 | True |
AMCR | Amcor Plc | USD | 10/12/24 16:49 | 10.160 | 10.470 | 10.000 | 10.130 | 18,946,678 | 0 | 10.200 | 0.070 | 10/12/24 16:06 | True |
AME | Ametek Inc | USD | 10/12/24 16:49 | 190.01 | 190.83 | 187.63 | 188.60 | 1,037,094 | 0 | 189.89 | 1.29 | 10/12/24 16:06 | True |
AMG | Affiliated Managers Group | USD | 10/12/24 16:49 | 184.63 | 186.07 | 183.10 | 185.36 | 154,370 | 0 | 184.72 | 0.64 | 10/12/24 16:06 | True |
AMH | American Homes 4 Rent | USD | 10/12/24 16:49 | 37.950 | 38.080 | 37.470 | 37.570 | 3,522,755 | 0 | 37.690 | 0.120 | 10/12/24 16:06 | True |
AMH-G | American Homes 4 Rent [Amh/Pg] | USD | 10/12/24 16:49 | 23.900 | 23.970 | 23.850 | 23.970 | 2,508 | 0 | 23.920 | 0.050 | 10/12/24 16:06 | True |
AMH-H | American Homes 4 Rent [Amh/Ph] | USD | 10/12/24 16:49 | 25.060 | 25.060 | 24.890 | 25.000 | 3,143 | 0 | 25.070 | 0.070 | 10/12/24 16:06 | True |
AMN | Amn Healthcare Services Inc | USD | 10/12/24 16:49 | 28.090 | 28.090 | 26.980 | 27.030 | 540,690 | 0 | 28.060 | 1.030 | 10/12/24 16:06 | True |
AMP | Ameriprise Financial Services | USD | 10/12/24 16:49 | 553.81 | 554.83 | 545.20 | 546.34 | 488,957 | 0 | 553.83 | 7.49 | 10/12/24 16:06 | True |
AMP.V | Amprius Technologies Inc [Ampx.W] | USD | 10/12/24 16:49 | 0.2650 | 0.2875 | 0.2650 | 0.2867 | 19,259 | 0 | 0.2500 | 0.0367 | 10/12/24 16:06 | True |
AMPS | Altus Power Inc | USD | 10/12/24 16:50 | 3.970 | 4.110 | 3.870 | 3.990 | 1,244,957 | 0 | 3.970 | 0.020 | 10/12/24 16:06 | True |
AMPX | Amprius Technologies Inc | USD | 10/12/24 16:50 | 2.150 | 2.170 | 1.920 | 1.950 | 3,568,432 | 0 | 2.210 | 0.260 | 10/12/24 16:06 | True |
AMPY | Amplify Energy Corp | USD | 10/12/24 16:50 | 6.410 | 6.440 | 6.280 | 6.300 | 201,787 | 0 | 6.360 | 0.060 | 10/12/24 16:06 | True |
AMR | Alpha Metallurgical Resources Inc | USD | 10/12/24 16:50 | 229.65 | 235.86 | 225.84 | 235.42 | 148,170 | 0 | 232.24 | 3.18 | 10/12/24 16:06 | True |
AMRC | Ameresco Inc | USD | 10/12/24 16:50 | 26.870 | 27.570 | 26.000 | 26.590 | 331,043 | 0 | 27.170 | 0.580 | 10/12/24 16:07 | True |
AMT | American Tower Corp | USD | 10/12/24 16:50 | 207.34 | 208.04 | 198.80 | 199.53 | 2,650,698 | 0 | 209.04 | 9.51 | 10/12/24 16:07 | True |
AMTB | Mercantil Bank Holding Cl A | USD | 10/12/24 16:50 | 25.290 | 25.750 | 24.840 | 25.290 | 385,510 | 0 | 25.040 | 0.250 | 10/12/24 16:07 | True |
AMTD | Amtd Idea Group | USD | 10/12/24 16:50 | 1.240 | 1.260 | 1.180 | 1.210 | 13,773 | 0 | 1.220 | 0.010 | 10/12/24 16:07 | True |
AMTM | Amentum Holdings Inc | USD | 10/12/24 16:50 | 23.800 | 25.070 | 23.740 | 24.020 | 2,811,226 | 0 | 23.750 | 0.270 | 10/12/24 16:07 | True |
AMWL | American Well Corp Cl A | USD | 10/12/24 16:50 | 9.780 | 9.990 | 9.560 | 9.570 | 86,206 | 0 | 9.730 | 0.160 | 10/12/24 16:07 | True |
AMX | America Movil S.A.B. DE C.V. ADR | USD | 10/12/24 16:50 | 15.110 | 15.180 | 14.950 | 14.990 | 1,146,672 | 0 | 15.000 | 0.010 | 10/12/24 16:07 | True |
AN | Autonation Inc | USD | 10/12/24 16:50 | 176.52 | 177.85 | 173.86 | 175.98 | 275,592 | 0 | 177.00 | 1.02 | 10/12/24 16:07 | True |
ANET | Arista Networks Inc | USD | 10/12/24 16:50 | 105.92 | 107.74 | 104.19 | 104.78 | 4,591,234 | 0 | 105.92 | 1.14 | 10/12/24 16:07 | True |
ANF | Abercrombie & Fitch Company | USD | 10/12/24 16:50 | 139.76 | 141.58 | 137.26 | 138.26 | 1,625,511 | 0 | 140.07 | 1.81 | 10/12/24 16:07 | True |
ANG-A | American National Group Inc | USD | 10/12/24 16:50 | 25.210 | 25.250 | 25.200 | 25.200 | 15,979 | 0 | 25.210 | 0.010 | 10/12/24 16:07 | True |
ANG-B | American National Group Inc | USD | 10/12/24 16:50 | 25.020 | 25.100 | 25.020 | 25.020 | 6,625 | 0 | 25.090 | 0.070 | 10/12/24 16:07 | True |
ANRO | Alto Neuroscience Inc | USD | 10/12/24 16:50 | 3.720 | 4.050 | 3.680 | 4.050 | 392,793 | 0 | 3.700 | 0.350 | 10/12/24 16:07 | True |
ANVS | Annovis Bio Inc | USD | 10/12/24 16:50 | 5.800 | 5.890 | 5.540 | 5.660 | 283,902 | 0 | 5.730 | 0.070 | 10/12/24 16:07 | True |
AOD | Aberdeen Total Dynamic Dividend Fund | USD | 10/12/24 16:50 | 8.740 | 8.750 | 8.660 | 8.660 | 332,696 | 0 | 8.720 | 0.060 | 10/12/24 16:07 | True |
AOMN | Angel Oak Mortgage REIT 9.500% | USD | 10/12/24 16:50 | 25.340 | 25.380 | 25.250 | 25.250 | 8,798 | 0 | 25.310 | 0.060 | 10/12/24 16:07 | True |
AOMR | Angel Oak Mortgage REIT Inc | USD | 10/12/24 16:50 | 9.380 | 9.380 | 9.230 | 9.280 | 65,894 | 0 | 9.440 | 0.160 | 10/12/24 16:07 | True |
AON | AON Plc | USD | 10/12/24 16:50 | 367.16 | 367.16 | 358.06 | 361.29 | 1,104,252 | 0 | 367.90 | 6.61 | 10/12/24 16:07 | True |
AORT | Artivion Inc | USD | 10/12/24 16:50 | 28.790 | 30.220 | 28.650 | 29.830 | 313,833 | 0 | 29.000 | 0.830 | 10/12/24 16:07 | True |
AOS | Smith A.O. Corp | USD | 10/12/24 16:50 | 73.600 | 73.850 | 72.080 | 72.980 | 954,624 | 0 | 73.890 | 0.910 | 10/12/24 16:07 | True |
AP | Ampco-Pittsburgh Corp | USD | 10/12/24 16:50 | 2.140 | 2.190 | 2.020 | 2.140 | 20,046 | 0 | 2.190 | 0.050 | 10/12/24 16:07 | True |
APAM | Artisan Partners Asset Mgmt | USD | 10/12/24 16:50 | 48.280 | 49.290 | 47.830 | 48.480 | 396,714 | 0 | 48.410 | 0.070 | 10/12/24 16:07 | True |
APD | Air Products and Chemicals | USD | 10/12/24 16:50 | 315.63 | 316.28 | 311.48 | 315.21 | 741,537 | 0 | 316.62 | 1.41 | 10/12/24 16:07 | True |
APG | Api Group Corp | USD | 10/12/24 16:50 | 39.010 | 39.420 | 38.370 | 39.200 | 1,526,857 | 0 | 39.120 | 0.080 | 10/12/24 16:07 | True |
APH | Amphenol Corp | USD | 10/12/24 16:50 | 73.500 | 73.620 | 72.370 | 72.610 | 9,139,285 | 0 | 73.670 | 1.060 | 10/12/24 16:07 | True |
APLE | Apple Hospitality REIT Inc | USD | 10/12/24 16:50 | 16.210 | 16.370 | 16.040 | 16.260 | 1,523,449 | 0 | 16.170 | 0.090 | 10/12/24 16:07 | True |
APO | Apollo Asset Management Inc | USD | 10/12/24 16:50 | 173.17 | 176.68 | 172.74 | 174.71 | 7,555,128 | 0 | 172.47 | 2.24 | 10/12/24 16:07 | True |
APO-A | Apollo Global Management Inc | USD | 10/12/24 16:50 | 91.410 | 92.760 | 90.880 | 92.030 | 383,851 | 0 | 90.370 | 1.660 | 10/12/24 16:07 | True |
APOS | Apollo Global Management 7.625% | USD | 10/12/24 16:50 | 27.240 | 27.240 | 27.060 | 27.160 | 20,860 | 0 | 27.170 | 0.010 | 10/12/24 16:07 | True |
APTV | Aptiv Plc | USD | 10/12/24 16:50 | 57.400 | 58.740 | 56.720 | 58.420 | 3,197,934 | 0 | 57.400 | 1.020 | 10/12/24 16:07 | True |
AQN | Algonquin Power & Util | USD | 10/12/24 16:50 | 4.780 | 4.780 | 4.650 | 4.650 | 4,168,623 | 0 | 4.790 | 0.140 | 10/12/24 16:07 | True |
AQNB | Algonquin Power & Utilities Corp 6.20% Fixed-To | USD | 10/12/24 16:50 | 25.800 | 25.800 | 25.650 | 25.660 | 9,129 | 0 | 25.780 | 0.120 | 10/12/24 16:07 | True |
AR | Antero Resources Corp | USD | 10/12/24 16:50 | 31.190 | 31.890 | 30.920 | 31.050 | 2,629,645 | 0 | 31.190 | 0.140 | 10/12/24 16:07 | True |
ARC | American Reprographics Company | USD | 21/11/24 00:00 | 3.400 | 3.400 | 3.390 | 3.390 | 500,200 | 0 | 3.390 | 0.000 | 21/11/24 21:13 | True |
ARCH | Arch Resources Inc | USD | 10/12/24 16:50 | 154.01 | 154.60 | 150.17 | 153.99 | 232,314 | 0 | 153.90 | 0.09 | 10/12/24 16:07 | True |
ARCO | Arcos Dorados Holdings Inc | USD | 10/12/24 16:50 | 8.070 | 8.150 | 7.980 | 8.020 | 2,054,608 | 0 | 8.100 | 0.080 | 10/12/24 16:07 | True |
ARDC | Ares Dynamic Credit Allocation | USD | 10/12/24 16:50 | 15.350 | 15.350 | 15.240 | 15.300 | 47,477 | 0 | 15.290 | 0.010 | 10/12/24 16:07 | True |
ARDT | Ardent Health Partners Inc | USD | 10/12/24 16:50 | 16.800 | 17.240 | 16.130 | 16.680 | 408,713 | 0 | 16.520 | 0.160 | 10/12/24 16:07 | True |
ARE | Alexandria Real Estate Equities | USD | 10/12/24 16:50 | 107.07 | 107.07 | 104.14 | 104.50 | 972,107 | 0 | 106.75 | 2.25 | 10/12/24 16:07 | True |
ARE-B | Ares Management Corp Pfd B | USD | 10/12/24 16:50 | 55.660 | 56.420 | 55.490 | 55.630 | 62,857 | 0 | 55.940 | 0.310 | 10/12/24 16:07 | True |
ARES | Ares Management LP | USD | 10/12/24 16:50 | 176.09 | 178.00 | 174.48 | 176.11 | 1,212,060 | 0 | 175.29 | 0.82 | 10/12/24 16:07 | True |
ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A [Argo/Pa] | USD | 10/12/24 16:50 | 24.850 | 24.930 | 24.820 | 24.890 | 7,528 | 0 | 24.850 | 0.040 | 10/12/24 16:07 | True |
ARGD | Argo Grp Itl Snr NTS | USD | 10/12/24 16:50 | 22.160 | 22.290 | 22.140 | 22.290 | 3,434 | 0 | 22.230 | 0.060 | 10/12/24 16:07 | True |
ARI | Apollo Commercial Real Estate | USD | 10/12/24 16:50 | 9.250 | 9.310 | 9.110 | 9.280 | 800,206 | 0 | 9.240 | 0.040 | 10/12/24 16:07 | True |
ARIS | Aris Water Solutions Inc Cl A | USD | 10/12/24 16:50 | 25.490 | 26.180 | 24.500 | 25.470 | 344,521 | 0 | 25.300 | 0.170 | 10/12/24 16:07 | True |
ARL | American Realty Investors | USD | 10/12/24 16:50 | 17.400 | 17.400 | 17.000 | 17.070 | 4,718 | 0 | 17.730 | 0.660 | 10/12/24 16:07 | True |
ARLO | Arlo Technologies Inc | USD | 10/12/24 16:50 | 13.020 | 13.640 | 13.000 | 13.190 | 868,109 | 0 | 13.140 | 0.050 | 10/12/24 16:07 | True |
ARMK | Aramark Holdings Corp | USD | 10/12/24 16:50 | 40.100 | 40.580 | 39.960 | 40.140 | 2,042,489 | 0 | 39.960 | 0.180 | 10/12/24 16:07 | True |
AROC | Archrock Inc | USD | 10/12/24 16:50 | 25.340 | 26.020 | 25.240 | 25.690 | 1,939,602 | 0 | 25.320 | 0.370 | 10/12/24 16:07 | True |
ARR | Armour Residential R | USD | 10/12/24 16:50 | 19.500 | 19.640 | 19.420 | 19.430 | 1,342,878 | 0 | 19.460 | 0.030 | 10/12/24 16:07 | True |
ARR-C | Armour Residential REIT Inc 7% Prf Perpetual USD | USD | 10/12/24 16:50 | 22.180 | 22.260 | 22.050 | 22.180 | 13,496 | 0 | 22.100 | 0.080 | 10/12/24 16:07 | True |
ARW | Arrow Electronics | USD | 10/12/24 16:50 | 122.19 | 122.19 | 118.40 | 120.20 | 383,310 | 0 | 122.44 | 2.24 | 10/12/24 16:07 | True |
AS | Amer Sports Inc | USD | 10/12/24 16:50 | 25.630 | 26.500 | 25.420 | 25.640 | 3,163,872 | 0 | 25.790 | 0.150 | 10/12/24 16:07 | True |
ASA | ASA Gold and Precious Metals | USD | 10/12/24 16:50 | 21.390 | 21.450 | 21.140 | 21.200 | 28,623 | 0 | 21.160 | 0.040 | 10/12/24 16:07 | True |
ASAI | Sendas Distribuidora S.A. ADR | USD | 10/12/24 16:50 | 5.210 | 5.310 | 5.200 | 5.280 | 790,707 | 0 | 5.050 | 0.230 | 10/12/24 16:07 | True |
ASAN | Asana Inc Cl A | USD | 10/12/24 16:50 | 24.490 | 26.100 | 23.010 | 23.420 | 8,402,415 | 0 | 24.870 | 1.450 | 10/12/24 16:07 | True |
ASB | Associated Banc-Corp | USD | 10/12/24 16:50 | 25.970 | 26.600 | 25.640 | 26.000 | 2,861,064 | 0 | 25.870 | 0.130 | 10/12/24 16:07 | True |
ASB-E | Associated Banc-Corp [Asb/Pe] | USD | 10/12/24 16:50 | 21.680 | 21.960 | 21.680 | 21.960 | 416 | 0 | 21.960 | 0.000 | 10/12/24 16:07 | True |
ASB-F | Associated Banc-Corp | USD | 10/12/24 16:50 | 20.900 | 21.178 | 20.900 | 21.082 | 897 | 0 | 21.220 | 0.139 | 10/12/24 16:07 | True |
ASBA | Associated Banc-Corp 6.625% | USD | 10/12/24 16:50 | 25.050 | 25.100 | 25.010 | 25.050 | 21,984 | 0 | 25.030 | 0.020 | 10/12/24 16:07 | True |
ASC | Ardmore Shipping Corp | USD | 10/12/24 16:50 | 11.660 | 12.100 | 11.510 | 11.840 | 992,675 | 0 | 11.650 | 0.190 | 10/12/24 16:07 | True |
ASG | Liberty All-Star Growth Fund | USD | 10/12/24 16:50 | 5.890 | 5.900 | 5.850 | 5.850 | 157,946 | 0 | 5.880 | 0.030 | 10/12/24 16:07 | True |
ASGI | Aberdeen Standard Global Infrastructure | USD | 10/12/24 16:50 | 19.630 | 19.670 | 19.320 | 19.320 | 143,908 | 0 | 19.670 | 0.350 | 10/12/24 16:07 | True |
ASGN | On Assignment | USD | 10/12/24 16:50 | 89.630 | 90.410 | 88.030 | 89.610 | 253,178 | 0 | 90.130 | 0.520 | 10/12/24 16:07 | True |
ASH | Ashland Inc | USD | 10/12/24 16:50 | 76.600 | 77.290 | 74.890 | 75.870 | 570,028 | 0 | 76.280 | 0.410 | 10/12/24 16:07 | True |
ASIX | Advansix Inc | USD | 10/12/24 16:50 | 31.830 | 31.830 | 31.080 | 31.540 | 90,922 | 0 | 31.640 | 0.100 | 10/12/24 16:07 | True |
ASPN | Aspen Aerogels Inc | USD | 10/12/24 16:51 | 14.100 | 14.410 | 13.630 | 13.700 | 1,169,222 | 0 | 14.300 | 0.600 | 10/12/24 16:08 | True |
ASR | Grupo Aeroportuario Del Sureste ADR | USD | 10/12/24 16:51 | 265.99 | 266.61 | 261.71 | 265.96 | 31,163 | 0 | 263.98 | 1.98 | 10/12/24 16:08 | True |
ASX | Ase Industrial Holding Ltd ADR | USD | 10/12/24 16:51 | 10.060 | 10.100 | 9.780 | 9.810 | 7,176,916 | 0 | 10.130 | 0.320 | 10/12/24 16:08 | True |
ATC-D | Atlas Corp [Atlo/Pd] | USD | 10/12/24 16:51 | 25.150 | 25.150 | 25.150 | 25.150 | 1,143 | 0 | 25.230 | 0.080 | 10/12/24 16:08 | True |
ATC-H | Atlas Corp [Atlo/Ph] | USD | 10/12/24 16:51 | 25.030 | 25.090 | 25.030 | 25.060 | 6,478 | 0 | 25.080 | 0.010 | 10/12/24 16:08 | True |
ATEN | A10 Networks Inc | USD | 10/12/24 16:51 | 18.250 | 18.620 | 18.150 | 18.520 | 503,590 | 0 | 18.400 | 0.120 | 10/12/24 16:08 | True |
ATGE | Adtalem Global Education Inc | USD | 10/12/24 16:51 | 88.070 | 89.220 | 86.500 | 88.270 | 331,652 | 0 | 87.920 | 0.350 | 10/12/24 16:08 | True |
ATH-A | Athene Holdings Ltd [Ath/Pa] | USD | 10/12/24 16:51 | 25.450 | 25.450 | 25.030 | 25.170 | 47,550 | 0 | 25.530 | 0.360 | 10/12/24 16:08 | True |
ATH-B | Antah Hlds Ltd | USD | 10/12/24 16:51 | 22.220 | 22.640 | 22.220 | 22.400 | 16,194 | 0 | 22.440 | 0.040 | 10/12/24 16:08 | True |
ATH-C | Athene Hldg Ltd | USD | 10/12/24 16:51 | 25.370 | 25.370 | 25.300 | 25.320 | 25,541 | 0 | 25.350 | 0.030 | 10/12/24 16:08 | True |
ATH-D | Athene Holding Ltd | USD | 10/12/24 16:51 | 19.280 | 19.390 | 19.100 | 19.270 | 39,400 | 0 | 19.340 | 0.070 | 10/12/24 16:08 | True |
ATH-E | Athene Hldg Ltd | USD | 10/12/24 16:51 | 27.260 | 27.400 | 27.250 | 27.370 | 10,890 | 0 | 27.310 | 0.060 | 10/12/24 16:08 | True |
ATHM | Autohome Inc ADR | USD | 10/12/24 16:51 | 28.210 | 28.630 | 28.050 | 28.170 | 534,507 | 0 | 29.000 | 0.830 | 10/12/24 16:08 | True |
ATHS | Athene Holding Ltd 7.250% | USD | 10/12/24 16:51 | 25.790 | 25.790 | 25.560 | 25.650 | 123,043 | 0 | 25.710 | 0.060 | 10/12/24 16:08 | True |
ATI | Ati Inc | USD | 10/12/24 16:51 | 57.050 | 58.290 | 56.230 | 57.090 | 1,495,442 | 0 | 56.690 | 0.400 | 10/12/24 16:08 | 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 | 10/12/24 16:51 | 90.580 | 90.580 | 87.590 | 89.020 | 566,877 | 0 | 90.860 | 1.840 | 10/12/24 16:08 | True |
ATMU | Atmus Filtration Technologies Inc | USD | 10/12/24 16:51 | 40.930 | 41.200 | 40.220 | 40.780 | 1,119,709 | 0 | 40.950 | 0.170 | 10/12/24 16:08 | True |
ATO | Atmos Energy Corp | USD | 10/12/24 16:51 | 140.61 | 141.93 | 139.17 | 141.11 | 875,854 | 0 | 141.05 | 0.06 | 10/12/24 16:08 | True |
ATR | Aptargroup | USD | 10/12/24 16:51 | 170.72 | 171.37 | 168.19 | 170.91 | 287,044 | 0 | 170.79 | 0.12 | 10/12/24 16:08 | True |
ATS | Ats Corp Cda | USD | 10/12/24 16:51 | 31.940 | 32.040 | 31.250 | 31.440 | 91,147 | 0 | 31.790 | 0.350 | 10/12/24 16:08 | True |
ATUS | Altice USA Inc Cl A | USD | 10/12/24 16:51 | 2.360 | 2.500 | 2.290 | 2.400 | 4,369,522 | 0 | 2.360 | 0.040 | 10/12/24 16:08 | True |
AU | Anglogold Ashanti Ltd ADR | USD | 10/12/24 16:51 | 25.790 | 25.940 | 25.560 | 25.760 | 1,990,877 | 0 | 25.510 | 0.250 | 10/12/24 16:08 | True |
AUB | Atlantic Union Bancshares Corp | USD | 10/12/24 16:51 | 42.150 | 42.730 | 41.680 | 41.880 | 525,514 | 0 | 42.170 | 0.290 | 10/12/24 16:08 | True |
AUB-A | Atlantic Union Bankshares Corp Pfd A | USD | 10/12/24 16:51 | 24.920 | 25.000 | 24.760 | 24.920 | 18,004 | 0 | 24.850 | 0.070 | 10/12/24 16:08 | True |
AUNA | Auna Sa Cl A | USD | 10/12/24 16:51 | 6.930 | 6.970 | 6.920 | 6.920 | 4,430 | 0 | 6.970 | 0.050 | 10/12/24 16:08 | True |
AVA | Avista Corp | USD | 10/12/24 16:51 | 37.320 | 37.600 | 36.890 | 37.210 | 456,933 | 0 | 37.420 | 0.210 | 10/12/24 16:08 | True |
AVAL | Grupo Aval Acciones Y Valores S ADR | USD | 10/12/24 16:51 | 2.140 | 2.160 | 2.110 | 2.140 | 54,714 | 0 | 2.170 | 0.030 | 10/12/24 16:08 | True |
AVB | Avalonbay Communities | USD | 10/12/24 16:51 | 227.54 | 228.85 | 223.60 | 225.05 | 620,077 | 0 | 226.99 | 1.94 | 10/12/24 16:08 | True |
AVD | American Vanguard Corp | USD | 10/12/24 16:51 | 5.720 | 5.720 | 5.510 | 5.610 | 222,047 | 0 | 5.720 | 0.110 | 10/12/24 16:08 | True |
AVK | Advent Claymore Convertible Securities | USD | 10/12/24 16:51 | 12.350 | 12.380 | 12.310 | 12.360 | 94,045 | 0 | 12.320 | 0.040 | 10/12/24 16:08 | True |
AVNS | Avanos Medical Inc | USD | 10/12/24 16:51 | 18.620 | 18.750 | 18.040 | 18.690 | 429,468 | 0 | 18.540 | 0.150 | 10/12/24 16:08 | True |
AVNT | Avient Corp | USD | 10/12/24 16:51 | 49.870 | 50.240 | 48.910 | 49.320 | 525,427 | 0 | 49.780 | 0.460 | 10/12/24 16:08 | True |
AVTR | Avantor Inc | USD | 10/12/24 16:51 | 22.300 | 22.860 | 22.140 | 22.440 | 9,205,320 | 0 | 22.090 | 0.350 | 10/12/24 16:08 | True |
AVY | Avery Dennison Corp | USD | 10/12/24 16:51 | 203.78 | 203.78 | 199.94 | 201.46 | 475,904 | 0 | 204.04 | 2.58 | 10/12/24 16:08 | True |
AWF | Alliancebernstein Global High Income Fund | USD | 10/12/24 16:51 | 10.900 | 10.910 | 10.870 | 10.870 | 166,222 | 0 | 10.900 | 0.030 | 10/12/24 16:08 | True |
AWI | Armstrong World Industries Inc | USD | 10/12/24 16:51 | 155.65 | 156.49 | 152.56 | 154.81 | 131,388 | 0 | 156.22 | 1.41 | 10/12/24 16:08 | True |
AWK | American Water Works | USD | 10/12/24 16:51 | 130.72 | 131.79 | 128.76 | 130.98 | 838,063 | 0 | 130.72 | 0.26 | 10/12/24 16:08 | True |
AWP | Abrdn Global Premier Properties Fund | USD | 10/12/24 16:51 | 4.270 | 4.280 | 4.170 | 4.170 | 269,557 | 0 | 4.260 | 0.090 | 10/12/24 16:08 | True |
AWR | American States Water Company | USD | 10/12/24 16:51 | 81.430 | 83.130 | 80.950 | 82.790 | 142,267 | 0 | 81.730 | 1.060 | 10/12/24 16:08 | True |
AX | Axos Financial Inc | USD | 10/12/24 16:51 | 79.990 | 80.920 | 78.350 | 79.510 | 291,568 | 0 | 79.560 | 0.050 | 10/12/24 16:08 | True |
AXL | American Axle & Manufacturing | USD | 10/12/24 16:51 | 6.870 | 6.880 | 6.730 | 6.830 | 1,756,917 | 0 | 6.840 | 0.010 | 10/12/24 16:08 | True |
AXP | American Express Company | USD | 10/12/24 16:51 | 297.43 | 304.98 | 296.51 | 302.11 | 2,962,691 | 0 | 296.72 | 5.39 | 10/12/24 16:08 | True |
AXR | Amrep Corp | USD | 10/12/24 16:51 | 36.500 | 36.970 | 35.480 | 36.120 | 41,139 | 0 | 36.630 | 0.510 | 10/12/24 16:08 | True |
AXS | Axis Capital Holdings | USD | 10/12/24 16:51 | 90.420 | 90.420 | 88.330 | 89.070 | 677,916 | 0 | 90.470 | 1.400 | 10/12/24 16:08 | True |
AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | USD | 10/12/24 16:51 | 22.570 | 22.615 | 22.475 | 22.600 | 28,622 | 0 | 22.570 | 0.030 | 10/12/24 16:08 | True |
AXTA | Axalta Coating Systems Ltd | USD | 10/12/24 16:51 | 39.760 | 39.950 | 39.100 | 39.210 | 1,324,038 | 0 | 39.840 | 0.630 | 10/12/24 16:08 | True |
AYI | Acuity Brands Inc | USD | 10/12/24 16:51 | 320.66 | 322.27 | 318.38 | 319.23 | 225,554 | 0 | 321.41 | 2.18 | 10/12/24 16:08 | True |
AZEK | The Azek Company Cl A | USD | 10/12/24 16:51 | 53.870 | 54.210 | 52.130 | 53.510 | 1,478,716 | 0 | 54.250 | 0.740 | 10/12/24 16:08 | True |
AZO | Autozone | USD | 10/12/24 16:51 | 3,278.2 | 3,416.7 | 3,270.0 | 3,347.2 | 229,996 | 0 | 3,324.0 | 23.2 | 10/12/24 16:08 | True |
AZUL | Azul S.A. ADR | USD | 10/12/24 16:51 | 2.240 | 2.260 | 2.180 | 2.220 | 716,581 | 0 | 2.200 | 0.020 | 10/12/24 16:08 | True |
AZZ | Azz Inc | USD | 10/12/24 16:51 | 94.000 | 96.700 | 92.670 | 96.000 | 177,962 | 0 | 94.170 | 1.830 | 10/12/24 16:08 | True |