Code | Name | Currency | DateTime | Open | High | Low | Close | Volume | OpenInt | Previous | Change | Updated | Active |
C | Citigroup Inc | USD | 24/12/24 16:52 | 70.100 | 71.210 | 69.930 | 71.000 | 6,544,880 | 0 | 69.770 | 1.230 | 24/12/24 16:09 | True |
C-N | Citigroup Cap XiII [C/Pn] | USD | 24/12/24 16:52 | 30.090 | 30.141 | 29.950 | 30.040 | 178,806 | 0 | 30.030 | 0.010 | 24/12/24 16:09 | True |
CAAP | Corporacion America Airports Sa | USD | 24/12/24 16:52 | 19.040 | 19.140 | 18.910 | 18.990 | 62,526 | 0 | 18.900 | 0.090 | 24/12/24 16:09 | True |
CABO | Cable One Inc | USD | 24/12/24 16:52 | 371.59 | 371.59 | 362.28 | 368.80 | 22,393 | 0 | 367.49 | 1.31 | 24/12/24 16:09 | True |
CACI | Caci International | USD | 24/12/24 16:52 | 404.86 | 404.88 | 399.96 | 404.88 | 67,906 | 0 | 405.02 | 0.14 | 24/12/24 16:09 | True |
CAD-A | Cadence Bank [Cade/A] | USD | 24/12/24 16:52 | 20.350 | 20.450 | 20.250 | 20.330 | 3,974 | 0 | 20.390 | 0.060 | 24/12/24 16:09 | True |
CADE | Cadence Bank | USD | 24/12/24 16:52 | 34.580 | 34.870 | 34.300 | 34.770 | 382,099 | 0 | 34.610 | 0.160 | 24/12/24 16:09 | True |
CAE | Cae Inc | USD | 24/12/24 16:52 | 24.430 | 24.850 | 24.430 | 24.810 | 186,748 | 0 | 24.550 | 0.260 | 24/12/24 16:09 | True |
CAF | Morgan Stanley China A Share Fund Inc | USD | 24/12/24 16:52 | 12.470 | 12.600 | 12.180 | 12.590 | 18,923 | 0 | 12.430 | 0.160 | 24/12/24 16:09 | True |
CAG | Conagra Brands Inc | USD | 24/12/24 16:52 | 27.500 | 27.640 | 27.330 | 27.640 | 2,123,479 | 0 | 27.530 | 0.110 | 24/12/24 16:09 | True |
CAH | Cardinal Health | USD | 24/12/24 16:52 | 117.88 | 119.35 | 117.82 | 118.83 | 623,500 | 0 | 118.35 | 0.48 | 24/12/24 16:09 | True |
CAL | Caleres Inc | USD | 24/12/24 16:52 | 23.040 | 23.280 | 22.510 | 23.130 | 298,472 | 0 | 22.940 | 0.190 | 24/12/24 16:09 | True |
CALX | Calix Inc | USD | 24/12/24 16:52 | 34.920 | 35.370 | 34.610 | 35.290 | 107,333 | 0 | 34.980 | 0.310 | 24/12/24 16:09 | True |
CANG | Cango Inc ADR | USD | 24/12/24 16:52 | 4.970 | 5.460 | 4.910 | 5.020 | 723,208 | 0 | 4.850 | 0.170 | 24/12/24 16:09 | True |
CAPL | Crossamerica Partners LP | USD | 24/12/24 16:52 | 21.690 | 21.770 | 21.460 | 21.600 | 19,133 | 0 | 21.580 | 0.020 | 24/12/24 16:09 | True |
CARR | Carrier Global Corp | USD | 24/12/24 16:52 | 68.580 | 69.560 | 68.460 | 69.450 | 1,543,435 | 0 | 68.790 | 0.660 | 24/12/24 16:09 | True |
CARS | Cars.com Inc | USD | 24/12/24 16:52 | 17.440 | 17.440 | 17.130 | 17.360 | 125,382 | 0 | 17.460 | 0.100 | 24/12/24 16:09 | True |
CAT | Caterpillar Inc | USD | 24/12/24 16:52 | 364.45 | 367.57 | 362.66 | 367.57 | 886,018 | 0 | 365.39 | 2.18 | 24/12/24 16:09 | True |
CATO | Cato Corp | USD | 24/12/24 16:52 | 3.760 | 3.920 | 3.700 | 3.920 | 18,370 | 0 | 3.800 | 0.120 | 24/12/24 16:09 | True |
CAVA | Cava Group Inc | USD | 24/12/24 16:52 | 117.40 | 118.70 | 116.80 | 118.52 | 687,588 | 0 | 117.84 | 0.68 | 24/12/24 16:09 | True |
CB | Chubb Ltd | USD | 24/12/24 16:52 | 275.27 | 276.54 | 274.60 | 276.54 | 399,643 | 0 | 275.38 | 1.16 | 24/12/24 16:09 | True |
CBAN | Colony Bankcorp Inc | USD | 24/12/24 16:52 | 16.090 | 16.290 | 16.040 | 16.270 | 14,467 | 0 | 16.100 | 0.170 | 24/12/24 16:09 | True |
CBL | Cbl & Associates Properties Inc | USD | 24/12/24 16:53 | 29.610 | 29.800 | 29.330 | 29.350 | 74,860 | 0 | 29.350 | 0.000 | 24/12/24 16:10 | True |
CBNA | Chain Bridge Bancorp Inc Cl A | USD | 24/12/24 16:53 | 24.160 | 24.240 | 23.750 | 24.000 | 19,933 | 0 | 24.290 | 0.290 | 24/12/24 16:10 | True |
CBRE | CBRE Group Inc | USD | 24/12/24 16:53 | 130.12 | 132.09 | 129.79 | 131.92 | 1,026,032 | 0 | 130.51 | 1.41 | 24/12/24 16:10 | True |
CBT | Cabot Corp | USD | 24/12/24 16:53 | 92.340 | 92.780 | 91.270 | 92.550 | 156,776 | 0 | 92.030 | 0.520 | 24/12/24 16:10 | True |
CBU | Community Financial System Inc | USD | 24/12/24 16:53 | 62.290 | 62.980 | 62.210 | 62.980 | 64,396 | 0 | 62.580 | 0.400 | 24/12/24 16:10 | True |
CBZ | Cbiz Inc | USD | 24/12/24 16:53 | 81.180 | 82.590 | 80.740 | 82.290 | 151,112 | 0 | 80.620 | 1.670 | 24/12/24 16:10 | True |
CC | Chemours Company | USD | 24/12/24 16:53 | 17.540 | 17.680 | 17.290 | 17.540 | 661,936 | 0 | 17.540 | 0.000 | 24/12/24 16:10 | True |
CCI | Crown Castle Inc | USD | 24/12/24 16:53 | 90.220 | 91.320 | 89.900 | 91.000 | 1,323,881 | 0 | 90.750 | 0.250 | 24/12/24 16:10 | True |
CCIA | Carlyle Credit Income Fund | USD | 24/12/24 16:53 | 25.700 | 25.750 | 25.680 | 25.710 | 1,501 | 0 | 25.700 | 0.010 | 24/12/24 16:10 | True |
CCIF | Carlyle Credit Income Fund | USD | 24/12/24 16:53 | 8.010 | 8.070 | 8.000 | 8.060 | 72,129 | 0 | 7.980 | 0.080 | 24/12/24 16:10 | True |
CCJ | Cameco Corp | USD | 24/12/24 16:53 | 53.390 | 53.420 | 51.860 | 52.620 | 1,257,148 | 0 | 53.140 | 0.520 | 24/12/24 16:10 | True |
CCK | Crown Cork & Seal Company | USD | 24/12/24 16:53 | 83.340 | 83.780 | 82.800 | 83.700 | 414,143 | 0 | 83.420 | 0.280 | 24/12/24 16:10 | True |
CCL | Carnival Corp | USD | 24/12/24 16:53 | 26.000 | 26.050 | 25.420 | 25.790 | 10,234,734 | 0 | 25.730 | 0.060 | 24/12/24 16:10 | True |
CCM | Concord Medical Services ADR | USD | 24/12/24 16:53 | 4.460 | 4.970 | 4.460 | 4.516 | 3,384 | 0 | 4.500 | 0.016 | 24/12/24 16:10 | True |
CCO | Clear Channel Outdoor Holdings | USD | 24/12/24 16:53 | 1.360 | 1.390 | 1.360 | 1.390 | 451,888 | 0 | 1.380 | 0.010 | 24/12/24 16:10 | True |
CCRD | Corecard Corporation | USD | 24/12/24 16:53 | 21.380 | 21.770 | 21.340 | 21.770 | 11,278 | 0 | 21.480 | 0.290 | 24/12/24 16:10 | True |
CCS | Century Communities Inc | USD | 24/12/24 16:53 | 75.010 | 75.540 | 74.010 | 75.540 | 134,961 | 0 | 75.500 | 0.040 | 24/12/24 16:10 | True |
CCU | Compania Cervecerias Unidas S.A. ADR | USD | 24/12/24 16:53 | 11.540 | 11.630 | 11.520 | 11.560 | 42,741 | 0 | 11.600 | 0.040 | 24/12/24 16:10 | True |
CCZ | Comcast Corp | USD | 19/12/24 16:15 | 60.400 | 60.400 | 60.400 | 60.400 | 440 | 0 | 60.750 | 0.350 | 19/12/24 15:33 | True |
CDE | Coeur Mining Inc | USD | 24/12/24 16:54 | 5.890 | 5.890 | 5.750 | 5.840 | 5,120,387 | 0 | 5.850 | 0.010 | 24/12/24 16:11 | True |
CDLR | Cadeler As ADR | USD | 24/12/24 16:54 | 22.700 | 22.730 | 22.350 | 22.530 | 11,752 | 0 | 22.550 | 0.020 | 24/12/24 16:11 | True |
CDP | Copt Defense Properties | USD | 24/12/24 16:54 | 30.810 | 31.320 | 30.810 | 31.290 | 223,784 | 0 | 31.030 | 0.260 | 24/12/24 16:11 | True |
CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | USD | 24/12/24 16:54 | 14.870 | 14.900 | 14.000 | 14.030 | 8,454 | 0 | 15.649 | 1.619 | 24/12/24 16:11 | True |
CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | USD | 24/12/24 16:54 | 13.290 | 13.390 | 13.240 | 13.280 | 5,828 | 0 | 13.290 | 0.010 | 24/12/24 16:11 | True |
CDRE | Cadre Holdings Inc | USD | 24/12/24 16:54 | 32.620 | 32.810 | 32.120 | 32.300 | 224,113 | 0 | 32.510 | 0.210 | 24/12/24 16:11 | True |
CE | Celanese Corp | USD | 24/12/24 16:54 | 69.170 | 69.410 | 68.140 | 68.400 | 1,487,187 | 0 | 69.200 | 0.800 | 24/12/24 16:11 | True |
CEE | Central Europe and Russia Fund | USD | 24/12/24 16:54 | 11.430 | 11.770 | 11.430 | 11.600 | 12,003 | 0 | 11.430 | 0.170 | 24/12/24 16:11 | True |
CEIX | Consol Energy Inc | USD | 24/12/24 16:54 | 104.92 | 105.00 | 103.13 | 104.22 | 175,536 | 0 | 104.86 | 0.64 | 24/12/24 16:11 | True |
CEL.P | Bristol Myers Squibb [Celg/R] | USD | 24/12/24 16:54 | 0.0401 | 0.0401 | 0.0362 | 0.0362 | 2,873 | 0 | 0.0361 | 0.0001 | 24/12/24 16:11 | True |
CEPU | Central Puerto S.A. ADR | USD | 24/12/24 16:55 | 14.240 | 14.400 | 14.100 | 14.370 | 90,347 | 0 | 14.000 | 0.370 | 24/12/24 16:11 | True |
CF | Cf Industries Holdings | USD | 24/12/24 16:55 | 84.840 | 85.690 | 84.430 | 85.400 | 538,754 | 0 | 84.850 | 0.550 | 24/12/24 16:12 | True |
CFG | Citizens Financial Group Inc/Ri | USD | 24/12/24 16:55 | 43.580 | 44.000 | 43.440 | 44.000 | 831,834 | 0 | 43.570 | 0.430 | 24/12/24 16:12 | True |
CFG-E | Citizens Financial Group Inc Prf Perpetual USD 2 | USD | 24/12/24 16:55 | 19.390 | 19.400 | 19.160 | 19.320 | 37,868 | 0 | 19.470 | 0.150 | 24/12/24 16:12 | True |
CFG-H | Citizens Financial Group Inc Pfd H | USD | 24/12/24 16:55 | 25.900 | 25.920 | 25.650 | 25.860 | 27,750 | 0 | 25.890 | 0.030 | 24/12/24 16:12 | True |
CFR | Cullen/Frost Bankers | USD | 24/12/24 16:55 | 134.83 | 136.45 | 134.15 | 135.96 | 129,300 | 0 | 134.30 | 1.66 | 24/12/24 16:12 | True |
CFR-B | Cullen/Frost Bankers Inc | USD | 24/12/24 16:55 | 17.670 | 17.800 | 17.630 | 17.720 | 10,402 | 0 | 17.760 | 0.030 | 24/12/24 16:12 | True |
CGAU | Centerra Gold Inc | USD | 24/12/24 16:55 | 5.720 | 5.720 | 5.590 | 5.620 | 236,468 | 0 | 5.670 | 0.050 | 24/12/24 16:12 | True |
CGV | Affinity Conductor Global Equity Value ETF | USD | 24/12/24 16:55 | 12.670 | 12.670 | 12.620 | 12.651 | 11,963 | 0 | 12.610 | 0.041 | 24/12/24 16:12 | True |
CHCT | Community Healthcare Trust Inc | USD | 24/12/24 16:55 | 17.880 | 18.340 | 17.880 | 18.300 | 95,094 | 0 | 17.940 | 0.360 | 24/12/24 16:12 | True |
CHD | Church & Dwight Company | USD | 24/12/24 16:55 | 105.30 | 106.53 | 105.04 | 106.46 | 369,283 | 0 | 105.43 | 1.03 | 24/12/24 16:12 | True |
CHE | Chemed Inc | USD | 24/12/24 16:55 | 515.00 | 521.02 | 513.19 | 519.87 | 62,436 | 0 | 517.44 | 2.43 | 24/12/24 16:12 | True |
CHGG | Chegg Inc | USD | 24/12/24 16:56 | 1.650 | 1.660 | 1.590 | 1.610 | 1,131,761 | 0 | 1.650 | 0.040 | 24/12/24 16:12 | True |
CHH | Choice Hotels International | USD | 24/12/24 16:56 | 139.72 | 141.42 | 139.29 | 140.71 | 105,833 | 0 | 139.72 | 0.99 | 24/12/24 16:12 | True |
CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | USD | 24/12/24 16:56 | 23.250 | 23.250 | 22.630 | 23.189 | 931 | 0 | 22.629 | 0.559 | 24/12/24 16:13 | True |
CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | USD | 24/12/24 16:56 | 24.550 | 24.630 | 24.400 | 24.400 | 4,378 | 0 | 24.200 | 0.200 | 24/12/24 16:13 | True |
CHMI | Cherry Hill Mortgage Investmen | USD | 24/12/24 16:56 | 2.570 | 2.630 | 2.560 | 2.620 | 194,208 | 0 | 2.580 | 0.040 | 24/12/24 16:13 | True |
CHN | China Fund | USD | 24/12/24 16:56 | 12.180 | 12.430 | 12.100 | 12.350 | 20,040 | 0 | 12.180 | 0.170 | 24/12/24 16:13 | True |
CHPT | Chargepoint Hldgs Inc | USD | 24/12/24 16:56 | 1.130 | 1.160 | 1.100 | 1.160 | 9,519,281 | 0 | 1.130 | 0.030 | 24/12/24 16:13 | True |
CHT | Chunghwa Telecom Ltd ADR | USD | 24/12/24 16:56 | 37.780 | 38.190 | 37.780 | 38.080 | 35,049 | 0 | 37.880 | 0.200 | 24/12/24 16:13 | True |
CHWY | Chewy Inc | USD | 24/12/24 16:56 | 34.800 | 35.200 | 34.700 | 35.010 | 2,305,842 | 0 | 34.910 | 0.100 | 24/12/24 16:13 | True |
CI | The Cigna Group | USD | 24/12/24 16:56 | 280.09 | 280.75 | 277.03 | 280.06 | 669,265 | 0 | 281.63 | 1.57 | 24/12/24 16:13 | True |
CIA | Citizens Inc | USD | 24/12/24 16:56 | 3.780 | 3.910 | 3.780 | 3.800 | 41,991 | 0 | 3.830 | 0.030 | 24/12/24 16:13 | True |
CIB | Bancolombia S.A. ADR | USD | 24/12/24 16:56 | 32.090 | 32.350 | 32.090 | 32.290 | 44,900 | 0 | 32.180 | 0.110 | 24/12/24 16:13 | True |
CICB | Cion Investment Corporation 7.50% | USD | 24/12/24 16:56 | 24.920 | 24.990 | 24.900 | 24.990 | 5,008 | 0 | 24.930 | 0.060 | 24/12/24 16:13 | True |
CIEN | Ciena Corp | USD | 24/12/24 16:56 | 87.650 | 88.240 | 87.080 | 87.930 | 542,483 | 0 | 87.620 | 0.310 | 24/12/24 16:13 | True |
CIF | Colonial Intermediate High | USD | 24/12/24 16:56 | 1.720 | 1.740 | 1.710 | 1.730 | 46,523 | 0 | 1.720 | 0.010 | 24/12/24 16:13 | True |
CIG | Comp En DE MN Cemig ADR | USD | 24/12/24 16:56 | 1.810 | 1.810 | 1.790 | 1.810 | 148,218 | 0 | 1.810 | 0.000 | 24/12/24 16:13 | True |
CIG.C | Comp En DE MN Cemig Cl C ADR | USD | 24/12/24 16:56 | 2.430 | 2.430 | 2.430 | 2.430 | 248 | 0 | 2.330 | 0.100 | 24/12/24 16:13 | True |
CII | Blackrock Capital and Income Strategies | USD | 24/12/24 16:56 | 20.140 | 20.400 | 20.100 | 20.370 | 100,388 | 0 | 20.050 | 0.320 | 24/12/24 16:13 | True |
CIM | Chimera Investment Corp | USD | 24/12/24 16:56 | 14.270 | 14.380 | 14.150 | 14.370 | 339,733 | 0 | 14.270 | 0.100 | 24/12/24 16:13 | True |
CIM-A | Chimera Invt Corp [Cim/Pa] | USD | 24/12/24 16:56 | 22.720 | 22.850 | 22.630 | 22.800 | 2,393 | 0 | 22.720 | 0.080 | 24/12/24 16:13 | True |
CIM-B | Chimera Invt Corp [Cim/Pb] | USD | 24/12/24 16:56 | 24.740 | 24.740 | 24.670 | 24.700 | 15,389 | 0 | 24.720 | 0.020 | 24/12/24 16:13 | True |
CIM-C | Chimera Invt Corp [Cim/Pc] | USD | 24/12/24 16:56 | 23.100 | 23.170 | 22.800 | 22.800 | 5,676 | 0 | 23.220 | 0.420 | 24/12/24 16:13 | True |
CIM-D | Chimera Invt Corp [Cim/Pd] | USD | 24/12/24 16:56 | 24.650 | 24.650 | 24.320 | 24.490 | 28,865 | 0 | 24.600 | 0.110 | 24/12/24 16:13 | True |
CIMN | Chimera Investment Corporation 9.000% | USD | 24/12/24 16:56 | 25.140 | 25.150 | 25.130 | 25.130 | 1,942 | 0 | 25.080 | 0.050 | 24/12/24 16:13 | True |
CIMO | Chimera Investment Corporation 9.250% | USD | 24/12/24 16:56 | 25.283 | 25.370 | 25.283 | 25.340 | 1,811 | 0 | 25.200 | 0.140 | 24/12/24 16:13 | True |
CINT | CI&T Inc Cl A | USD | 24/12/24 16:56 | 6.110 | 6.170 | 6.110 | 6.130 | 3,488 | 0 | 6.110 | 0.020 | 24/12/24 16:13 | True |
CIO | City Office REIT Inc | USD | 24/12/24 16:56 | 5.420 | 5.470 | 5.340 | 5.470 | 60,778 | 0 | 5.400 | 0.070 | 24/12/24 16:13 | True |
CIO-A | City Office REIT Inc [Cio/Pa] | USD | 24/12/24 16:56 | 20.500 | 20.780 | 20.500 | 20.780 | 1,501 | 0 | 20.780 | 0.000 | 24/12/24 16:13 | True |
CION | Cion Investment Corp | USD | 24/12/24 16:56 | 11.470 | 11.570 | 11.450 | 11.520 | 105,872 | 0 | 11.490 | 0.030 | 24/12/24 16:13 | True |
CIVI | Civitas Resources Inc | USD | 24/12/24 16:56 | 43.200 | 44.050 | 42.810 | 43.950 | 498,728 | 0 | 43.210 | 0.740 | 24/12/24 16:13 | True |
CL | Colgate-Palmolive Company | USD | 24/12/24 16:56 | 91.830 | 92.500 | 91.700 | 92.390 | 1,531,566 | 0 | 91.910 | 0.480 | 24/12/24 16:13 | True |
CLB | Core Laboratories Inc | USD | 24/12/24 16:56 | 16.870 | 16.990 | 16.530 | 16.920 | 102,476 | 0 | 16.840 | 0.080 | 24/12/24 16:13 | True |
CLB.U | Colombier Acquisition Corp II Wts [Clbr.U] | USD | 20/12/24 16:15 | 12.000 | 12.190 | 12.000 | 12.000 | 1,550 | 0 | 12.000 | 0.000 | 20/12/24 15:32 | True |
CLB.W | Colombier Acquisition Corp II [Clbr/W] | USD | 24/12/24 16:56 | 1.490 | 1.490 | 1.450 | 1.450 | 249 | 0 | 1.420 | 0.030 | 24/12/24 16:13 | True |
CLBR | Colombier Acquisition Corp II Cl A | USD | 24/12/24 16:56 | 11.740 | 11.920 | 11.540 | 11.920 | 114,932 | 0 | 11.790 | 0.130 | 24/12/24 16:13 | True |
CLCO | Cool Company Ltd | USD | 24/12/24 16:56 | 7.750 | 7.770 | 7.450 | 7.770 | 131,900 | 0 | 7.660 | 0.110 | 24/12/24 16:13 | True |
CLD-A | Chatham Lodging Trust Pfd. | USD | 24/12/24 16:56 | 21.920 | 21.920 | 21.920 | 21.920 | 302 | 0 | 21.500 | 0.420 | 24/12/24 16:13 | True |
CLDT | Chatham Lodging Trust REIT | USD | 24/12/24 16:56 | 9.180 | 9.260 | 9.090 | 9.250 | 94,538 | 0 | 9.150 | 0.100 | 24/12/24 16:13 | True |
CLF | Cleveland-Cliffs Inc | USD | 24/12/24 16:56 | 9.390 | 9.480 | 9.210 | 9.460 | 5,831,054 | 0 | 9.370 | 0.090 | 24/12/24 16:13 | True |
CLH | Clean Harbors | USD | 24/12/24 16:56 | 228.61 | 231.58 | 227.71 | 230.94 | 117,417 | 0 | 228.61 | 2.33 | 24/12/24 16:13 | True |
CLPR | Clipper Realty Inc | USD | 24/12/24 16:56 | 5.260 | 5.430 | 5.250 | 5.360 | 40,171 | 0 | 5.260 | 0.100 | 24/12/24 16:13 | True |
CLS | Celestica Inc | USD | 24/12/24 16:56 | 98.030 | 99.260 | 96.830 | 97.530 | 880,978 | 0 | 97.520 | 0.010 | 24/12/24 16:13 | True |
CLVT | Clarivate Analytics Plc | USD | 24/12/24 16:56 | 4.990 | 5.010 | 4.930 | 4.990 | 840,582 | 0 | 4.980 | 0.010 | 24/12/24 16:13 | True |
CLW | Clearwater Paper Corp | USD | 24/12/24 16:56 | 30.550 | 32.840 | 30.400 | 32.660 | 479,272 | 0 | 30.290 | 2.370 | 24/12/24 16:13 | True |
CLX | Clorox Company | USD | 24/12/24 16:56 | 163.00 | 163.54 | 162.14 | 163.43 | 399,431 | 0 | 163.09 | 0.34 | 24/12/24 16:13 | True |
CM | Canadian Imperial Bank of Commerce | USD | 24/12/24 16:56 | 64.170 | 64.470 | 64.110 | 64.370 | 3,326,451 | 0 | 64.280 | 0.090 | 24/12/24 16:13 | True |
CMA | Comerica Inc | USD | 24/12/24 16:56 | 62.000 | 62.490 | 61.660 | 62.420 | 727,837 | 0 | 61.860 | 0.560 | 24/12/24 16:13 | True |
CMBT | Cmb.Tech NV | USD | 24/12/24 16:56 | 10.100 | 10.290 | 9.930 | 10.210 | 82,144 | 0 | 10.070 | 0.140 | 24/12/24 16:13 | True |
CMC | Commercial Metals Company | USD | 24/12/24 16:56 | 50.020 | 50.670 | 49.530 | 50.500 | 353,102 | 0 | 49.780 | 0.720 | 24/12/24 16:13 | True |
CMCM | Cheetah Mobile Inc ADR | USD | 24/12/24 16:56 | 4.920 | 4.920 | 4.600 | 4.710 | 40,920 | 0 | 4.770 | 0.060 | 24/12/24 16:13 | True |
CMG | Chipotle Mexican Grill | USD | 24/12/24 16:56 | 61.700 | 62.430 | 61.610 | 62.240 | 2,534,599 | 0 | 61.580 | 0.660 | 24/12/24 16:13 | True |
CMI | Cummins Inc | USD | 24/12/24 16:56 | 350.26 | 353.93 | 350.11 | 353.85 | 182,493 | 0 | 351.13 | 2.72 | 24/12/24 16:13 | True |
CMP | Compass Minerals Intl Inc | USD | 24/12/24 16:56 | 10.590 | 10.980 | 10.510 | 10.750 | 220,418 | 0 | 10.590 | 0.160 | 24/12/24 16:13 | True |
CMR-B | Costamare Inc [Cmre/Pb] | USD | 24/12/24 16:56 | 25.380 | 25.450 | 25.380 | 25.450 | 3,833 | 0 | 25.550 | 0.100 | 24/12/24 16:13 | True |
CMR-C | Costamare Inc [Cmre/Pc] | USD | 24/12/24 16:56 | 25.675 | 25.712 | 25.675 | 25.712 | 995 | 0 | 25.780 | 0.068 | 24/12/24 16:13 | True |
CMR-D | Costamare Inc [Cmre/Pd] | USD | 24/12/24 16:56 | 25.750 | 25.750 | 25.660 | 25.750 | 2,880 | 0 | 25.650 | 0.100 | 24/12/24 16:13 | True |
CMRE | Costamare Inc | USD | 24/12/24 16:56 | 12.930 | 13.020 | 12.830 | 12.920 | 189,018 | 0 | 12.820 | 0.100 | 24/12/24 16:13 | True |
CMS | Cms Energy Corp | USD | 24/12/24 16:56 | 66.470 | 66.830 | 66.440 | 66.820 | 800,714 | 0 | 66.670 | 0.150 | 24/12/24 16:13 | True |
CMS-B | Consumers Energy Company [Cms/Pb] | USD | 24/12/24 16:56 | 75.150 | 76.740 | 75.150 | 76.730 | 661 | 0 | 76.700 | 0.030 | 24/12/24 16:13 | True |
CMS-C | Cms Energy Corp | USD | 24/12/24 16:56 | 18.410 | 18.440 | 18.280 | 18.440 | 14,160 | 0 | 18.340 | 0.100 | 24/12/24 16:13 | True |
CMSA | Cms Energy Corp 5.625% Junior Subordinate | USD | 24/12/24 16:56 | 22.950 | 23.020 | 22.720 | 22.750 | 5,660 | 0 | 22.950 | 0.200 | 24/12/24 16:13 | True |
CMSC | Cms Energy Corp | USD | 24/12/24 16:56 | 23.870 | 23.900 | 23.640 | 23.770 | 12,758 | 0 | 23.900 | 0.130 | 24/12/24 16:13 | True |
CMSD | Cms Energy Corp 5.875% Junior Subordinate | USD | 24/12/24 16:56 | 23.410 | 23.650 | 23.280 | 23.650 | 55,318 | 0 | 23.550 | 0.100 | 24/12/24 16:13 | True |
CMTG | Claros Mortgage Trust Inc | USD | 24/12/24 16:56 | 4.180 | 4.300 | 4.050 | 4.250 | 223,911 | 0 | 4.140 | 0.110 | 24/12/24 16:13 | True |
CMU | Colonial Muni Income Trust | USD | 24/12/24 16:56 | 3.490 | 3.490 | 3.450 | 3.470 | 124,419 | 0 | 3.480 | 0.010 | 24/12/24 16:13 | True |
CNA | CNA Financial Corp | USD | 24/12/24 16:56 | 48.320 | 48.660 | 48.190 | 48.620 | 65,138 | 0 | 48.240 | 0.380 | 24/12/24 16:13 | True |
CNC | Centene Corp | USD | 24/12/24 16:56 | 60.200 | 60.830 | 59.750 | 60.830 | 1,135,011 | 0 | 60.250 | 0.580 | 24/12/24 16:13 | True |
CNF | Cnfinance Holdings Ltd ADR | USD | 24/12/24 16:56 | 0.8300 | 0.9276 | 0.8300 | 0.9110 | 68,917 | 0 | 0.8600 | 0.0510 | 24/12/24 16:13 | True |
CNH | CNH Industrial N.V. | USD | 24/12/24 16:56 | 11.150 | 11.220 | 11.060 | 11.190 | 1,946,775 | 0 | 11.200 | 0.010 | 24/12/24 16:13 | True |
CNI | Canadian National Railway | USD | 24/12/24 16:56 | 102.35 | 102.91 | 101.72 | 102.90 | 363,802 | 0 | 102.47 | 0.43 | 24/12/24 16:13 | True |
CNK | Cinemark Holdings Inc | USD | 24/12/24 16:56 | 30.480 | 31.030 | 30.310 | 30.710 | 1,006,497 | 0 | 30.490 | 0.220 | 24/12/24 16:13 | True |
CNM | Core & Main Inc Cl A | USD | 24/12/24 16:56 | 51.200 | 51.750 | 51.180 | 51.470 | 690,712 | 0 | 51.120 | 0.350 | 24/12/24 16:13 | True |
CNMD | C O N M E D Corp | USD | 24/12/24 16:56 | 69.040 | 70.460 | 67.800 | 70.360 | 126,416 | 0 | 69.180 | 1.180 | 24/12/24 16:13 | True |
CNNE | Cannae Holdings Inc | USD | 24/12/24 16:56 | 20.010 | 20.010 | 19.830 | 19.970 | 65,357 | 0 | 19.900 | 0.070 | 24/12/24 16:13 | True |
CNO | Cno Financial Group | USD | 24/12/24 16:56 | 36.890 | 37.160 | 36.850 | 37.130 | 360,625 | 0 | 36.970 | 0.160 | 24/12/24 16:13 | True |
CNO-A | Cno Financial Group Inc 5.125% | USD | 24/12/24 16:56 | 19.950 | 19.960 | 19.950 | 19.960 | 1,503 | 0 | 20.010 | 0.050 | 24/12/24 16:13 | True |
CNP | Centerpoint Energy Inc | USD | 24/12/24 16:56 | 31.960 | 32.420 | 31.960 | 32.390 | 1,444,907 | 0 | 32.100 | 0.290 | 24/12/24 16:13 | True |
CNQ | Canadian Natural Resources | USD | 24/12/24 16:56 | 30.070 | 30.410 | 29.880 | 30.250 | 1,560,014 | 0 | 30.020 | 0.230 | 24/12/24 16:13 | True |
CNS | Cohn & Steers Inc | USD | 24/12/24 16:56 | 92.800 | 93.920 | 92.420 | 93.700 | 59,357 | 0 | 92.580 | 1.120 | 24/12/24 16:13 | True |
CNX | CNX Resources Corp | USD | 24/12/24 16:56 | 36.390 | 36.730 | 35.890 | 36.690 | 504,088 | 0 | 36.240 | 0.450 | 24/12/24 16:13 | True |
COD-A | Compass Div Holdings [Codi/Pa] | USD | 24/12/24 16:57 | 22.600 | 22.750 | 22.550 | 22.720 | 4,633 | 0 | 22.700 | 0.020 | 24/12/24 16:13 | True |
COD-B | Compass Div Holdings [Codi/Pb] | USD | 24/12/24 16:57 | 23.770 | 23.770 | 23.570 | 23.690 | 22,654 | 0 | 23.630 | 0.060 | 24/12/24 16:13 | True |
COD-C | Compass Div Holdings [Codi/Pc] | USD | 24/12/24 16:57 | 23.790 | 23.790 | 23.620 | 23.780 | 35,071 | 0 | 23.630 | 0.150 | 24/12/24 16:13 | True |
CODI | Compass Diversified Holdings | USD | 24/12/24 16:57 | 23.040 | 23.260 | 22.960 | 23.230 | 70,039 | 0 | 23.040 | 0.190 | 24/12/24 16:13 | True |
COF | Capital One Financial Corp | USD | 24/12/24 16:57 | 179.83 | 182.24 | 179.65 | 182.12 | 931,272 | 0 | 179.97 | 2.15 | 24/12/24 16:14 | True |
COF-I | Capital One Financial Corp [Cof/Pi] | USD | 24/12/24 16:57 | 18.910 | 19.100 | 18.770 | 18.940 | 146,847 | 0 | 18.970 | 0.030 | 24/12/24 16:14 | True |
COF-J | Capital One Financial Corp [Cof/Pj] | USD | 24/12/24 16:57 | 18.120 | 18.210 | 18.000 | 18.060 | 163,788 | 0 | 18.120 | 0.060 | 24/12/24 16:14 | True |
COF-K | Capital One Financial Corp | USD | 24/12/24 16:57 | 17.740 | 17.870 | 17.630 | 17.690 | 11,581 | 0 | 17.850 | 0.160 | 24/12/24 16:14 | True |
COF-L | Capital One Financial Corp | USD | 24/12/24 16:57 | 16.800 | 16.820 | 16.580 | 16.680 | 31,522 | 0 | 16.800 | 0.120 | 24/12/24 16:14 | True |
COF-N | Capital One Financial Corp | USD | 24/12/24 16:57 | 16.330 | 16.470 | 16.170 | 16.350 | 44,649 | 0 | 16.460 | 0.110 | 24/12/24 16:14 | True |
COHR | Coherent Corp | USD | 24/12/24 16:57 | 99.380 | 100.170 | 98.630 | 99.780 | 625,617 | 0 | 99.020 | 0.760 | 24/12/24 16:14 | True |
COLD | Americold Realty Trust | USD | 24/12/24 16:57 | 21.170 | 21.440 | 20.980 | 21.430 | 1,036,418 | 0 | 21.270 | 0.160 | 24/12/24 16:14 | True |
COMP | Compass Inc Cl A | USD | 24/12/24 16:57 | 6.000 | 6.030 | 5.930 | 6.000 | 1,453,045 | 0 | 6.030 | 0.030 | 24/12/24 16:14 | True |
CON | Concentra Group Holdings Parent Inc | USD | 24/12/24 16:57 | 20.190 | 20.500 | 20.060 | 20.480 | 151,999 | 0 | 20.300 | 0.180 | 24/12/24 16:14 | True |
COOK | Traeger Inc | USD | 24/12/24 16:57 | 2.480 | 2.480 | 2.410 | 2.470 | 82,494 | 0 | 2.460 | 0.010 | 24/12/24 16:14 | True |
COP | Conocophillips | USD | 24/12/24 16:57 | 96.500 | 97.190 | 95.850 | 97.110 | 2,677,353 | 0 | 96.380 | 0.730 | 24/12/24 16:14 | True |
COR | Cencora Inc | USD | 24/12/24 16:57 | 226.97 | 228.71 | 226.51 | 227.54 | 394,749 | 0 | 227.64 | 0.10 | 24/12/24 16:14 | True |
COTY | Coty Inc | USD | 24/12/24 16:57 | 7.090 | 7.090 | 6.970 | 7.040 | 1,615,467 | 0 | 7.070 | 0.030 | 24/12/24 16:14 | True |
COUR | Coursera Inc | USD | 24/12/24 16:57 | 8.420 | 8.420 | 8.260 | 8.380 | 757,961 | 0 | 8.410 | 0.030 | 24/12/24 16:14 | True |
CP | Canadian Pacific Kansas City Ltd | USD | 24/12/24 16:57 | 73.060 | 73.440 | 72.640 | 73.380 | 767,286 | 0 | 73.150 | 0.230 | 24/12/24 16:14 | True |
CPA | Copa Holdings S.A. | USD | 24/12/24 16:57 | 88.610 | 89.310 | 88.000 | 88.630 | 122,330 | 0 | 88.370 | 0.260 | 24/12/24 16:14 | True |
CPAC | Cementos Pacasmayo S.A.A ADR | USD | 24/12/24 16:57 | 5.370 | 5.440 | 5.370 | 5.380 | 1,136 | 0 | 5.370 | 0.010 | 24/12/24 16:14 | True |
CPAI | Northern Lights Counterpoint Quantitative Equity | USD | 24/12/24 16:57 | 34.580 | 34.980 | 34.580 | 34.980 | 1,635 | 0 | 34.590 | 0.390 | 24/12/24 16:14 | True |
CPAY | Corpay Inc | USD | 24/12/24 16:57 | 341.85 | 346.84 | 341.85 | 346.25 | 150,207 | 0 | 343.06 | 3.19 | 24/12/24 16:14 | True |
CPF | Central Pacific Financial Company | USD | 24/12/24 16:57 | 28.700 | 28.990 | 28.400 | 28.840 | 66,910 | 0 | 28.760 | 0.080 | 24/12/24 16:14 | True |
CPK | Chesapeake Utilities Corp | USD | 24/12/24 16:57 | 120.40 | 121.32 | 120.12 | 121.32 | 29,866 | 0 | 119.93 | 1.39 | 24/12/24 16:14 | True |
CPNG | Coupang Inc Cl A | USD | 24/12/24 16:57 | 22.840 | 23.070 | 22.660 | 22.860 | 2,556,961 | 0 | 22.800 | 0.060 | 24/12/24 16:14 | True |
CPRI | Capri Holdings Ltd | USD | 24/12/24 16:57 | 21.400 | 21.550 | 20.930 | 21.130 | 896,029 | 0 | 21.350 | 0.220 | 24/12/24 16:14 | True |
CPS | Cooper Std Holdings Inc | USD | 24/12/24 16:57 | 13.840 | 14.030 | 13.630 | 13.960 | 110,679 | 0 | 13.760 | 0.200 | 24/12/24 16:14 | True |
CPT | Camden Property Trust | USD | 24/12/24 16:57 | 115.24 | 116.51 | 115.00 | 116.43 | 225,259 | 0 | 115.25 | 1.18 | 24/12/24 16:14 | True |
CQP | Cheniere Energy Partners LP | USD | 24/12/24 16:57 | 53.560 | 54.120 | 53.280 | 53.940 | 63,271 | 0 | 53.260 | 0.680 | 24/12/24 16:14 | True |
CR | Crane Company | USD | 24/12/24 16:57 | 152.68 | 155.88 | 152.25 | 155.88 | 126,686 | 0 | 153.04 | 2.84 | 24/12/24 16:14 | True |
CRBG | Corebridge Financial Inc | USD | 24/12/24 16:57 | 29.790 | 30.080 | 29.730 | 30.050 | 1,036,186 | 0 | 29.770 | 0.280 | 24/12/24 16:14 | True |
CRC | California Resources Corp | USD | 24/12/24 16:57 | 50.800 | 51.680 | 50.340 | 51.500 | 252,048 | 0 | 50.780 | 0.720 | 24/12/24 16:14 | True |
CRD.A | Crawford Company Cl A | USD | 24/12/24 16:57 | 11.310 | 11.480 | 11.170 | 11.460 | 37,883 | 0 | 11.270 | 0.190 | 24/12/24 16:14 | True |
CRD.B | Crawford Company Cl B | USD | 24/12/24 16:57 | 11.220 | 11.390 | 11.050 | 11.120 | 4,162 | 0 | 11.040 | 0.080 | 24/12/24 16:14 | True |
CRGY | Crescent Energy Company Cl A | USD | 24/12/24 16:57 | 13.700 | 13.900 | 13.390 | 13.870 | 806,969 | 0 | 13.510 | 0.360 | 24/12/24 16:14 | True |
CRH | CRH Plc ADR | USD | 24/12/24 16:57 | 94.300 | 94.890 | 94.150 | 94.750 | 725,095 | 0 | 94.240 | 0.510 | 24/12/24 16:14 | True |
CRI | Carter's Inc | USD | 24/12/24 16:57 | 55.120 | 55.510 | 54.190 | 55.510 | 334,110 | 0 | 55.200 | 0.310 | 24/12/24 16:14 | True |
CRK | Comstock Resources | USD | 24/12/24 16:57 | 16.770 | 16.980 | 16.520 | 16.790 | 1,011,225 | 0 | 16.670 | 0.120 | 24/12/24 16:14 | True |
CRL | Charles River Laboratories Intl | USD | 24/12/24 16:57 | 185.11 | 186.47 | 184.46 | 186.29 | 231,454 | 0 | 185.39 | 0.90 | 24/12/24 16:14 | True |
CRM | Salesforce Inc | USD | 24/12/24 16:57 | 343.00 | 344.95 | 340.83 | 344.43 | 1,810,914 | 0 | 342.90 | 1.53 | 24/12/24 16:14 | True |
CRS | Carpenter Technology Corp | USD | 24/12/24 16:57 | 173.34 | 175.22 | 171.84 | 174.52 | 233,412 | 0 | 172.61 | 1.91 | 24/12/24 16:14 | True |
CRT | Cross Timbers Royalty Trust | USD | 24/12/24 16:57 | 9.500 | 9.880 | 9.490 | 9.800 | 17,466 | 0 | 9.570 | 0.230 | 24/12/24 16:14 | True |
CSAN | Cosan Sa Spon ADR WI | USD | 24/12/24 16:57 | 5.600 | 5.610 | 5.550 | 5.600 | 88,254 | 0 | 5.590 | 0.010 | 24/12/24 16:14 | True |
CSL | Carlisle Companies Inc | USD | 24/12/24 16:57 | 375.01 | 378.19 | 373.70 | 376.45 | 160,276 | 0 | 376.54 | 0.09 | 24/12/24 16:14 | True |
CSR | Centerspace | USD | 24/12/24 16:57 | 66.150 | 66.560 | 65.480 | 66.430 | 28,527 | 0 | 66.030 | 0.400 | 24/12/24 16:14 | True |
CSTM | Constellium N.V. | USD | 24/12/24 16:57 | 10.410 | 10.410 | 10.280 | 10.330 | 416,655 | 0 | 10.330 | 0.000 | 24/12/24 16:14 | True |
CSV | Carriage Services | USD | 24/12/24 16:57 | 40.180 | 40.340 | 39.740 | 40.320 | 26,097 | 0 | 40.090 | 0.230 | 24/12/24 16:14 | True |
CTA-A | Eidp Inc | USD | 23/12/24 16:47 | 56.010 | 56.500 | 55.960 | 56.100 | 1,545 | 0 | 56.020 | 0.080 | 23/12/24 16:04 | True |
CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | USD | 24/12/24 16:57 | 70.450 | 70.640 | 69.400 | 70.610 | 5,382 | 0 | 70.830 | 0.220 | 24/12/24 16:14 | True |
CTBB | Qwest Corp | USD | 24/12/24 16:57 | 17.500 | 17.590 | 17.400 | 17.500 | 59,970 | 0 | 17.510 | 0.010 | 24/12/24 16:14 | True |
CTDD | Qwest Corp 6.75% Notes Due 2057 | USD | 24/12/24 16:57 | 17.670 | 17.670 | 17.500 | 17.590 | 19,204 | 0 | 17.640 | 0.050 | 24/12/24 16:14 | True |
CTLT | Catalent Inc | USD | 17/12/24 16:25 | 63.490 | 63.500 | 63.430 | 63.480 | 13,629,167 | 0 | 63.480 | 0.000 | 17/12/24 15:42 | True |
CTO | Cto Realty Growth Inc | USD | 24/12/24 16:57 | 19.420 | 19.500 | 19.280 | 19.490 | 126,708 | 0 | 19.310 | 0.180 | 24/12/24 16:14 | True |
CTO-A | Cto Realty Growth Inc | USD | 24/12/24 16:57 | 21.920 | 22.130 | 21.920 | 22.000 | 10,418 | 0 | 22.280 | 0.280 | 24/12/24 16:14 | True |
CTOS | Custom Truck One Source | USD | 24/12/24 16:57 | 4.760 | 4.840 | 4.690 | 4.820 | 121,162 | 0 | 4.750 | 0.070 | 24/12/24 16:14 | True |
CTRA | Coterra Energy Inc | USD | 24/12/24 16:57 | 24.190 | 24.740 | 23.960 | 24.730 | 3,660,443 | 0 | 24.060 | 0.670 | 24/12/24 16:14 | True |
CTRE | Caretrust REIT Inc | USD | 24/12/24 16:57 | 27.170 | 27.410 | 27.090 | 27.390 | 535,826 | 0 | 27.220 | 0.170 | 24/12/24 16:14 | True |
CTRI | Centuri Holdings Inc | USD | 24/12/24 16:57 | 20.360 | 20.380 | 20.110 | 20.200 | 63,347 | 0 | 20.200 | 0.000 | 24/12/24 16:14 | True |
CTS | Cts Corp | USD | 24/12/24 16:57 | 52.900 | 53.500 | 52.850 | 53.420 | 42,273 | 0 | 52.900 | 0.520 | 24/12/24 16:14 | True |
CTV | Innovid Corp | USD | 24/12/24 16:57 | 3.110 | 3.110 | 3.080 | 3.100 | 768,632 | 0 | 3.090 | 0.010 | 24/12/24 16:14 | True |
CTV.W | Innovid Corp WT | USD | 23/12/24 16:47 | 0.1099 | 0.1123 | 0.1099 | 0.1099 | 41,847 | 0 | 0.1099 | 0.0000 | 23/12/24 16:04 | True |
CTVA | Corteva Inc | USD | 24/12/24 16:57 | 57.140 | 57.510 | 56.400 | 57.480 | 986,414 | 0 | 56.920 | 0.560 | 24/12/24 16:14 | True |
CUB-E | Customers Bancorp Inc [Cubi/Pe] | USD | 24/12/24 16:57 | 25.940 | 25.940 | 25.750 | 25.750 | 337 | 0 | 25.850 | 0.100 | 24/12/24 16:14 | True |
CUB-F | Customers Bancorp Inc [Cubi/Pf] | USD | 24/12/24 16:57 | 25.570 | 25.570 | 25.410 | 25.470 | 980 | 0 | 25.650 | 0.180 | 24/12/24 16:14 | True |
CUBB | Customers Bancorp Inc 5.375% | USD | 23/12/24 16:47 | 19.990 | 19.990 | 19.410 | 19.600 | 5,981 | 0 | 19.960 | 0.360 | 23/12/24 16:04 | True |
CUBE | Cubesmart | USD | 24/12/24 16:57 | 42.800 | 43.320 | 42.620 | 43.210 | 582,103 | 0 | 42.800 | 0.410 | 24/12/24 16:14 | True |
CUBI | Customers Bancorp | USD | 24/12/24 16:57 | 48.320 | 48.620 | 47.890 | 48.620 | 96,519 | 0 | 48.050 | 0.570 | 24/12/24 16:14 | True |
CUK | Carnival Plc ADR | USD | 24/12/24 16:57 | 23.560 | 23.580 | 23.020 | 23.250 | 558,794 | 0 | 23.330 | 0.080 | 24/12/24 16:14 | True |
CULP | Culp Inc | USD | 24/12/24 16:57 | 5.600 | 5.780 | 5.570 | 5.780 | 21,627 | 0 | 5.510 | 0.270 | 24/12/24 16:14 | True |
CURB | Curbline Properties Corp | USD | 24/12/24 16:57 | 23.110 | 23.750 | 23.080 | 23.730 | 710,551 | 0 | 23.230 | 0.500 | 24/12/24 16:14 | True |
CURV | Torrid Holdings Inc | USD | 24/12/24 16:58 | 4.850 | 4.990 | 4.630 | 4.970 | 1,138,175 | 0 | 4.860 | 0.110 | 24/12/24 16:14 | True |
CUZ | Cousins Properties Inc | USD | 24/12/24 16:58 | 30.090 | 30.580 | 30.070 | 30.510 | 604,831 | 0 | 30.150 | 0.360 | 24/12/24 16:14 | True |
CVE | Cenovus Energy Inc | USD | 24/12/24 16:58 | 14.700 | 14.760 | 14.510 | 14.710 | 2,546,939 | 0 | 14.660 | 0.050 | 24/12/24 16:15 | True |
CVE.W | Cenovus Energy Inc WT | USD | 24/12/24 16:58 | 9.950 | 10.350 | 9.950 | 10.350 | 2,885 | 0 | 10.110 | 0.240 | 24/12/24 16:15 | True |
CVEO | Civeo Corp | USD | 24/12/24 16:58 | 21.500 | 22.160 | 21.500 | 22.090 | 24,401 | 0 | 21.430 | 0.660 | 24/12/24 16:15 | True |
CVI | Cvr Energy Inc | USD | 24/12/24 16:58 | 18.050 | 18.280 | 17.830 | 18.160 | 817,925 | 0 | 18.080 | 0.080 | 24/12/24 16:15 | True |
CVLG | Covenant Logistics Group Inc | USD | 24/12/24 16:58 | 54.000 | 54.500 | 53.610 | 54.400 | 13,144 | 0 | 53.820 | 0.580 | 24/12/24 16:15 | True |
CVNA | Carvana Company Cl A | USD | 24/12/24 16:58 | 223.35 | 225.89 | 222.00 | 223.89 | 870,324 | 0 | 222.60 | 1.29 | 24/12/24 16:15 | True |
CVS | CVS Corp | USD | 24/12/24 16:58 | 44.000 | 44.250 | 43.730 | 44.250 | 5,922,738 | 0 | 44.140 | 0.110 | 24/12/24 16:15 | True |
CVX | Chevron Corp | USD | 24/12/24 16:58 | 143.10 | 144.04 | 142.26 | 143.84 | 3,556,085 | 0 | 142.97 | 0.87 | 24/12/24 16:15 | True |
CW | Curtiss-Wright Corp | USD | 24/12/24 16:58 | 356.53 | 362.03 | 356.53 | 361.27 | 88,157 | 0 | 355.48 | 5.79 | 24/12/24 16:15 | True |
CWAN | Clearwater Analytics Holdings Inc Cl A | USD | 24/12/24 16:58 | 28.300 | 28.570 | 28.080 | 28.520 | 432,811 | 0 | 28.190 | 0.330 | 24/12/24 16:15 | True |
CWE.A | Clearway Energy Inc [Cwen.A] | USD | 24/12/24 16:58 | 24.930 | 25.200 | 24.680 | 25.150 | 84,870 | 0 | 24.850 | 0.300 | 24/12/24 16:15 | True |
CWEN | Clearway Energy Inc Cl C | USD | 24/12/24 16:58 | 26.340 | 26.790 | 26.150 | 26.670 | 432,372 | 0 | 26.400 | 0.270 | 24/12/24 16:15 | True |
CWH | Camping World Holdings Inc | USD | 24/12/24 16:58 | 20.750 | 21.150 | 20.410 | 21.150 | 500,359 | 0 | 20.730 | 0.420 | 24/12/24 16:15 | True |
CWK | Cushman & Wakefield Plc | USD | 24/12/24 16:58 | 13.300 | 13.380 | 13.160 | 13.380 | 451,066 | 0 | 13.270 | 0.110 | 24/12/24 16:15 | True |
CWT | California Water Service Group Holding | USD | 24/12/24 16:58 | 45.350 | 45.750 | 45.220 | 45.620 | 98,394 | 0 | 45.470 | 0.150 | 24/12/24 16:15 | True |
CX | Cemex S.A.B. DE C.V. ADR | USD | 24/12/24 16:58 | 5.600 | 5.660 | 5.570 | 5.660 | 2,238,434 | 0 | 5.560 | 0.100 | 24/12/24 16:15 | True |
CXE | Colonial High Income Muni Trust | USD | 24/12/24 16:58 | 3.630 | 3.720 | 3.620 | 3.650 | 83,713 | 0 | 3.630 | 0.020 | 24/12/24 16:15 | True |
CXH | Colonial Investment Grade Muni Trust | USD | 24/12/24 16:58 | 7.870 | 7.870 | 7.830 | 7.860 | 24,771 | 0 | 7.860 | 0.000 | 24/12/24 16:15 | True |
CXM | Sprinklr Inc Cl A | USD | 24/12/24 16:58 | 9.010 | 9.030 | 8.900 | 8.950 | 398,393 | 0 | 8.990 | 0.040 | 24/12/24 16:15 | True |
CXT | Crane Nxt CO | USD | 24/12/24 16:58 | 56.690 | 57.610 | 56.370 | 57.580 | 94,241 | 0 | 56.810 | 0.770 | 24/12/24 16:15 | True |
CXW | Corecivic Inc | USD | 24/12/24 16:58 | 21.150 | 21.780 | 21.030 | 21.640 | 350,612 | 0 | 21.150 | 0.490 | 24/12/24 16:15 | True |
CYD | China Yuchai International | USD | 24/12/24 16:58 | 10.130 | 11.750 | 9.380 | 9.790 | 230,563 | 0 | 9.260 | 0.530 | 24/12/24 16:15 | True |
CYH | Community Health Systems | USD | 24/12/24 16:58 | 3.090 | 3.160 | 3.060 | 3.140 | 767,411 | 0 | 3.100 | 0.040 | 24/12/24 16:15 | True |