-
Notifications
You must be signed in to change notification settings - Fork 2
/
NYSE_20200131.txt
3035 lines (3035 loc) · 133 KB
/
NYSE_20200131.txt
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
ticker date <open> <high> <low> <close> vol
A 20200131 84.03 84.335 82.34 82.56 2850400
AA 20200131 14.01 14.24 13.62 13.95 9964100
AAN 20200131 62.93 62.94 59.32 59.36 907300
AAP 20200131 134.34 134.59 131.5041 131.75 1280600
AAT 20200131 46.39 46.7 45.34 45.56 442500
AB 20200131 33.47 33.47 32.7 32.75 185800
ABB 20200131 23.45 23.45 23.08 23.17 1859400
ABBV 20200131 81.54 81.72 80.4099 81.02 13870100
ABC 20200131 89.29 89.29 85.27 85.56 1217700
ABEV 20200131 4.2 4.23 4.13 4.16 11719800
ABG 20200131 99.21 99.62 96.09 96.45 212700
ABM 20200131 38.64 38.9 37.96 38.14 1083200
ABR 20200131 15.14 15.14 14.71 14.77 2456500
ABR-A 20200131 26.45 26.5 26.45 26.5 500
ABR-B 20200131 26.09 26.2 26.01 26.01 3200
ABR-C 20200131 26.6137 26.6499 26.6 26.6 2100
ABT 20200131 89.13 89.23 86.9 87.14 5914100
AC 20200131 42.3 42.73 41.19 41.77 20300
ACA 20200131 44.47 44.99 43.69 43.75 387800
ACB 20200131 1.95 1.96 1.87 1.89 13303600
ACC 20200131 46.23 46.32 45.69 45.87 1261800
ACCO 20200131 8.97 9.06 8.615 8.64 455300
ACEL 20200131 12.55 12.72 12.21 12.25 84000
ACH 20200131 7.38 7.4275 7.27 7.35 36700
ACM 20200131 49 49.29 48.09 48.23 2742400
ACN 20200131 208.5 209.6275 204 205.21 1793500
ACP 20200131 11.68 11.7 11.61 11.62 110200
ACRE 20200131 16.47 16.53 16.33 16.34 610400
ACV 20200131 25.4 25.45 25.14 25.22 29700
ADC 20200131 75.89 76.27 75.5 75.93 437000
ADM 20200131 45.48 45.62 44.55 44.76 8398200
ADNT 20200131 23.86 25.85 23.5 25.71 10069100
ADS 20200131 106.59 106.59 102.5 102.79 1725700
ADSW 20200131 32.98 32.99 32.95 32.95 437400
ADT 20200131 6.3 6.4 6.17 6.2 1116600
ADX 20200131 16.05 16.06 15.84 15.86 200900
AEB 20200131 24.94 24.9866 24.86 24.91 28500
AEE 20200131 81.81 82.41 81.61 82.05 2038400
AEFC 20200131 25.84 26.0207 25.76 25.82 566700
AEG 20200131 4.06 4.065 4.01 4.01 1606400
AEL 20200131 26.93 26.95 26.27 26.41 339200
AEL-A 20200131 26.55 26.55 26.22 26.26 314000
AEM 20200131 61.15 62.16 61.15 61.82 984300
AEO 20200131 14.84 14.84 14.29 14.4 4813600
AEP 20200131 104 104.43 103.61 104.22 2457800
AEP-B 20200131 58.1 58.17 57.9347 58 15500
AER 20200131 58.14 58.14 56.35 56.61 860500
AES 20200131 20.06 20.18 19.79 19.86 3644200
AFB 20200131 14.14 14.15 14.1124 14.13 56000
AFC 20200131 26.51 26.72 26.503 26.72 18800
AFG 20200131 110.27 110.38 108.72 108.79 374600
AFGB 20200131 27.7 27.73 27.64 27.73 14800
AFGC 20200131 26.48 26.5 26.33 26.33 36200
AFGH 20200131 25.94 26.09 25.94 26.09 24400
AFI 20200131 3.54 3.55 3.42 3.54 129200
AFL 20200131 52.72 52.8022 51.5215 51.57 4313300
AFT 20200131 15.46 15.46 15.37 15.39 107900
AG 20200131 10 10.18 9.97 10.07 3058700
AGCO 20200131 70.53 71.07 69.73 70.14 617100
AGD 20200131 10.41 10.4611 10.22 10.22 40500
AGI 20200131 6.27 6.4 6.26 6.3 3990100
AGM 20200131 76.96 76.96 75.85 76.3 40400
AGM-A 20200131 25.95 25.95 25.95 25.95 200
AGM-C 20200131 26.89 26.92 26.8 26.8 1800
AGM-D 20200131 26.6 26.8 26.5 26.8 10900
AGM.A 20200131 67.69 67.69 67.69 67.69 100
AGN 20200131 187.22 187.55 186.5 186.64 1808600
AGO 20200131 46.69 46.92 45.82 45.84 365000
AGO-B 20200131 27.52 27.62 27.31 27.58 3500
AGO-E 20200131 26.46 26.7 26.44 26.62 7400
AGO-F 20200131 26.02 26.15 25.98 26.15 4100
AGR 20200131 53.75 53.85 52.99 53.26 607100
AGRO 20200131 7.54 7.61 7.42 7.47 140500
AGS 20200131 9.95 10.3 9.79 10.28 316400
AGX 20200131 43.28 43.28 41.66 42.11 156300
AHC 20200131 2.94 3 2.9101 2.92 9800
AHH 20200131 18.56 18.64 18.24 18.34 281400
AHH-A 20200131 27.4 27.4 27.4 27.4 200
AHL-C 20200131 28.6 28.6776 28.39 28.39 33400
AHL-D 20200131 26.85 26.975 26.75 26.75 17900
AHL-E 20200131 26.42 26.47 26.33 26.34 21600
AHT 20200131 2.48 2.51 2.46 2.46 690300
AHT-D 20200131 25.6 25.71 25.51 25.51 3300
AHT-F 20200131 22.57 22.57 22.39 22.5 12000
AHT-G 20200131 21.95 22.07 21.83 22.07 16400
AHT-H 20200131 22.52 22.57 22.5139 22.55 6400
AHT-I 20200131 22.11 22.375 22.11 22.37 16300
AI 20200131 5.71 5.72 5.65 5.68 352100
AI-B 20200131 21.49 21.49 21.4899 21.4899 200
AI-C 20200131 22.38 22.5 22.17 22.46 3200
AIC 20200131 24.45 24.45 24.27 24.27 4000
AIF 20200131 15.55 15.55 15.49 15.53 34400
AIG 20200131 50.75 51.15 49.94 50.26 5736200
AIG-A 20200131 27.45 27.63 27.42 27.43 64000
AIG.W 20200131 9.56 9.85 8.9 9.09 245800
AIN 20200131 72.22 72.27 69.3957 69.77 166500
AIO 20200131 20.09 20.1116 19.71 19.71 74300
AIR 20200131 43.58 43.58 42.35 42.58 141500
AIT 20200131 65.6 65.95 64.33 64.57 302200
AIV 20200131 53.04 53.61 52.43 52.71 1464600
AIW 20200131 24.6999 24.6999 24.55 24.55 4000
AIZ 20200131 130.95 132.8 130.0503 130.56 383400
AIZP 20200131 128.08 129.77 128.08 128.5 1800
AJG 20200131 103 105.67 102.27 102.57 1874400
AJRD 20200131 52.75 53.02 51.89 52.07 339800
AJX 20200131 15.06 15.11 15.01 15.09 126800
AJXA 20200131 27.08 27.17 27.01 27.1 42100
AKO.A 20200131 13.61 13.61 13.33 13.33 500
AKO.B 20200131 16.06 16.14 15.49 15.51 6600
AKR 20200131 24.79 24.9 24.575 24.82 545100
AKS 20200131 2.77 2.82 2.7 2.76 6403400
AL 20200131 43.81 44.05 42.89 42.94 776700
AL-A 20200131 28 28.42 27.8 27.87 11800
ALB 20200131 79.8 80.36 78.72 80.28 5675900
ALC 20200131 59.59 59.6451 58.79 58.94 601300
ALE 20200131 83.93 84.17 83.19 83.48 273000
ALEX 20200131 21.96 22.08 21.75 21.86 359900
ALG 20200131 125.62 126.65 124.27 124.56 57000
ALK 20200131 65.61 65.62 64.17 64.59 1581600
ALL 20200131 119.21 120.11 118.27 118.54 1754400
ALL-B 20200131 27.6 27.71 27.45 27.46 42800
ALL-G 20200131 27.56 27.655 27.52 27.52 55300
ALL-H 20200131 26.28 26.37 26.22 26.37 179200
ALL-I 20200131 25.99 26.09 25.95 26.09 69000
ALL-Y 20200131 26.57 26.67 26.57 26.65 131000
ALLE 20200131 130.47 131.28 128.7 129.32 607300
ALLY 20200131 32.2 32.325 31.85 32.03 3968500
ALP-Q 20200131 27.75 27.94 27.64 27.69 14500
ALSN 20200131 45.3 45.51 43.91 44.2 1058100
ALU.U 20200131 10.3 10.3 10.23 10.23 50000
ALUS 20200131 9.9 9.94 9.9 9.94 136400
ALV 20200131 77.44 77.48 76.4 76.63 629000
ALX 20200131 331.9 331.9 318.84 322.68 6100
AM 20200131 5.1 5.2 4.92 5.04 10978600
AMC 20200131 6.81 6.87 6.5 6.52 1883200
AMCR 20200131 10.65 10.68 10.43 10.59 49978600
AME 20200131 98.65 98.65 96.54 97.15 1285700
AMG 20200131 79.45 80.4 78.73 79.85 993600
AMH 20200131 27.69 27.82 27.26 27.33 1458800
AMH-D 20200131 26.77 26.77 26.44 26.44 14200
AMH-E 20200131 26.78 26.795 26.57 26.68 135000
AMH-F 20200131 26.6 26.89 26.5 26.89 9700
AMH-G 20200131 26.39 26.4456 26.2 26.38 12300
AMH-H 20200131 27.42 27.4628 27.3796 27.45 12200
AMK 20200131 30.03 30.24 28.9 29.33 72900
AMN 20200131 67.46 67.86 67.15 67.38 420600
AMOV 20200131 16.89 16.89 16.5 16.54 13400
AMP 20200131 168.96 168.96 164.72 165.41 932800
AMPY 20200131 5.56 5.56 5.327 5.39 186800
AMRC 20200131 19.39 19.48 19.12 19.19 85700
AMRX 20200131 4.6 4.62 4.42 4.49 963400
AMT 20200131 234.36 234.94 230.85 231.74 1701100
AMX 20200131 17.12 17.12 16.64 16.68 5939400
AN 20200131 43.89 43.89 42.34 42.44 900400
ANET 20200131 230.54 230.54 222.84 223.34 1001100
ANF 20200131 16.63 17.15 16.15 16.36 3047400
ANH 20200131 3.61 3.62 3.57 3.58 670600
ANH-A 20200131 26.0167 26.0167 25.97 25.97 600
ANH-B 20200131 22.68 22.78 22.68 22.78 9900
ANH-C 20200131 25.4391 25.4594 25.4 25.4594 2400
ANTM 20200131 265.68 268.555 264.01 265.28 2206900
AOD 20200131 8.92 8.92 8.74 8.76 486700
AON 20200131 223.76 227.71 219.76 220.25 1383500
AOS 20200131 43.42 43.72 42.58 42.69 2789200
AP 20200131 2.85 2.94 2.84 2.9 9000
APA 20200131 27.58 27.67 26.95 27.44 5312400
APAM 20200131 33.82 34.09 33.26 33.4 348700
APD 20200131 240.34 240.65 237.81 238.71 1596400
APH 20200131 101.39 101.77 98.95 99.47 1553700
APHA 20200131 4.79 4.799 4.62 4.66 5307500
APLE 20200131 15.24 15.28 15.01 15.02 2682800
APO 20200131 46 48.01 45.28 47.32 4165500
APO-A 20200131 26.89 26.98 26.83 26.98 42400
APO-B 20200131 27.35 27.39 27.18 27.19 15400
APRN 20200131 4.1 4.2 3.74 3.86 630600
APTS 20200131 12 12.02 11.6 11.78 912100
APTV 20200131 86.74 87.065 84.59 84.79 1617700
APY 20200131 26.04 26.25 25.63 25.86 263000
AQN 20200131 15.35 15.5 15.25 15.31 642300
AQNA 20200131 28.56 28.63 28.41 28.42 22500
AQNB 20200131 28.85 29.0057 28.78 28.99 31000
AQUA 20200131 20.13 20.18 19.71 19.97 979000
AR 20200131 1.7 1.94 1.68 1.85 13925400
ARA 20200131 9.31 9.35 8.83 9.08 64900
ARC 20200131 1.28 1.31 1.26 1.28 55800
ARCH 20200131 53.44 54 51.1 51.53 401300
ARCO 20200131 7.69 7.72 7.65 7.67 245800
ARD 20200131 19.65 19.69 19.03 19.08 75200
ARDC 20200131 15.63 15.657 15.54 15.58 60100
ARE 20200131 164.04 164.7 162.54 163.2 560100
ARE-A 20200131 27.0261 27.065 26.92 26.92 27400
ARES 20200131 36.35 36.66 35.04 36.06 594300
ARGD 20200131 25.9651 26.22 25.9651 26.15 20000
ARGO 20200131 66.06 67.11 65.56 65.6 168600
ARI 20200131 18.36 18.43 18.23 18.28 1063400
ARL 20200131 15.2 15.2 14.7 14.7 1300
ARLO 20200131 4.42 4.45 4.11 4.27 675700
ARMK 20200131 45.27 45.4 44.11 44.14 2042900
ARNC 20200131 30.3 30.39 29.855 29.95 2877300
AROC 20200131 8.44 8.525 8.3 8.35 906700
ARR 20200131 19.26 19.37 19.1801 19.26 769500
ARR-B 20200131 25.13 25.15 25.12 25.15 135100
ARR-C 20200131 25.19 25.19 25.1 25.1 238900
ARW 20200131 78.2 78.88 75.52 75.94 597300
ASA 20200131 13.91 14.005 13.8896 13.97 49300
ASB 20200131 20.22 20.28 19.87 19.93 1411900
ASB-C 20200131 25.88 25.88 25.6601 25.6601 2100
ASB-D 20200131 25.88 26.07 25.88 26.07 5500
ASB-E 20200131 27.04 27.1 27.02 27.1 5000
ASC 20200131 6.37 6.4499 6.13 6.15 539000
ASG 20200131 7 7 6.86 6.99 512600
ASGN 20200131 69.38 69.71 67.64 67.69 311500
ASH 20200131 75.46 75.77 73.08 73.98 841100
ASIX 20200131 18.89 18.99 18.47 18.72 298800
ASPN 20200131 8.28 8.4299 7.78 8.27 118100
ASR 20200131 194.22 195.21 191.22 192.79 20600
ASX 20200131 4.83 4.83 4.71 4.74 474500
AT 20200131 2.41 2.42 2.39 2.39 347600
ATEN 20200131 6.9 6.93 6.76 6.81 172000
ATGE 20200131 35.16 35.25 33.98 34.51 405800
ATH 20200131 44.14 44.31 43.42 43.56 1450300
ATH-A 20200131 28.86 28.89 28.6 28.6 76900
ATH-B 20200131 26.11 26.164 26.02 26.02 46500
ATHM 20200131 79.22 79.45 76.205 76.48 702800
ATI 20200131 17.5 17.69 17.13 17.25 1273500
ATKR 20200131 40.72 41.08 39.42 39.7 506200
ATO 20200131 116.97 117.73 115.82 117.03 3787700
ATR 20200131 115.91 116.39 115.14 115.51 300700
ATTO 20200131 2.7 2.72 2.65 2.65 65000
ATUS 20200131 27.35 28.04 27.26 27.36 6740300
ATV 20200131 18.27 18.27 18.09 18.17 2100
AU 20200131 20.25 20.635 20.17 20.36 3540600
AUY 20200131 3.94 4.13 3.92 4.07 30905600
AVA 20200131 50.59 50.91 50.48 50.85 340600
AVAL 20200131 8.42 8.45 8.35 8.45 117000
AVB 20200131 217.94 219.13 216.04 216.69 609600
AVD 20200131 18.5 18.73 18.18 18.68 99300
AVH 20200131 4.74 4.82 4.69 4.75 87300
AVK 20200131 15.49 15.5 15.45 15.46 140200
AVLR 20200131 86.94 87.03 84.086 85.14 516900
AVNS 20200131 27.96 28.11 27.48 27.54 422000
AVT-A 20200131 63.56 63.76 63.03 63.76 50300
AVTR 20200131 18.44 18.63 18.3 18.47 2017900
AVX 20200131 20.41 20.48 20.2 20.27 339200
AVY 20200131 135.02 135.02 130.66 131.24 690600
AVYA 20200131 13.14 13.14 12.595 12.77 3313600
AWF 20200131 12.38 12.4 12.342 12.35 206300
AWI 20200131 101.41 101.72 99.38 100.33 318000
AWK 20200131 136.91 137.73 135.44 136.2 1300600
AWP 20200131 6.65 6.665 6.57 6.58 385100
AWR 20200131 90.5 91.2 88.1958 88.56 415000
AX 20200131 28.25 28.36 28.015 28.17 416700
AXE 20200131 98.52 98.57 97.5 97.6 1200700
AXL 20200131 9.28 9.35 9.045 9.24 1265100
AXO 20200131 26.05 26.08 25.88 26 1300
AXP 20200131 132.17 132.2526 129.38 129.87 3522700
AXR 20200131 5.95 6.1 5.81 6.0973 6700
AXS 20200131 65.62 65.785 64.24 64.25 685700
AXS-E 20200131 26.2 26.2436 26.09 26.09 42000
AXTA 20200131 28.44 28.89 27.85 28.81 3716000
AYI 20200131 121 121.29 117.705 117.87 364600
AYR 20200131 32.08 32.12 32.08 32.09 515500
AYX 20200131 143.44 144.5 138 139.47 1927600
AZN 20200131 49.18 49.18 48.47 48.7 4129300
AZO 20200131 1080.92 1094.53 1056.11 1057.96 311000
AZRE 20200131 12.23 12.36 11.94 12.28 41900
AZUL 20200131 41.16 41.68 40.88 41.5 422300
AZZ 20200131 42.47 42.5 40.815 41.26 127300
B 20200131 65.01 65.055 62.83 63.17 137400
BA 20200131 321.75 321.93 316.99 318.27 4999600
BABA 20200131 206.5 207.93 204.7282 206.59 18181400
BAC 20200131 33.07 33.17 32.65 32.83 54845200
BAC-A 20200131 26.42 26.47 26.23 26.36 295300
BAC-B 20200131 27.82 27.93 27.72 27.75 610400
BAC-C 20200131 26.16 26.28 26.08 26.17 367300
BAC-E 20200131 24.75 24.77 24.5 24.74 103500
BAC-K 20200131 27.44 27.64 27.44 27.53 363100
BAC-L 20200131 1556.96 1572.7 1545.41 1572.7 23300
BAC-M 20200131 26.73 26.78 26.72 26.75 380600
BAC-N 20200131 26.11 26.26 26.05 26.2 494600
BAF 20200131 14.7 14.7 14.61 14.625 12700
BAH 20200131 78.85 82 77.86 78.04 1915600
BAK 20200131 15.13 15.14 14.68 14.7 147200
BAM 20200131 61.68 61.78 60.9 61.21 939300
BAN-D 20200131 25.69 25.71 25.66 25.71 6900
BAN-E 20200131 26.51 26.7021 26.51 26.62 7700
BANC 20200131 16.21 16.29 15.86 15.96 378100
BAP 20200131 208.9 209.17 205.16 206.58 328900
BAX 20200131 90.28 90.32 89.05 89.22 1796600
BB 20200131 6.21 6.255 6.06 6.1 3795300
BBAR 20200131 4.64 4.74 4.43 4.68 785400
BBD 20200131 7.68 7.7 7.56 7.63 12402400
BBDC 20200131 10.4 10.4 10.2797 10.3 199700
BBDO 20200131 7.25 7.25 7.2 7.2 500
BBF 20200131 14.06 14.07 14.02 14.03 10100
BBK 20200131 15.97 16 15.959 15.98 10300
BBL 20200131 43.81 44 43.315 43.43 2045500
BBN 20200131 25.52 25.5702 25.44 25.56 117800
BBU 20200131 42.15 42.21 42.03 42.05 13300
BBVA 20200131 5.16 5.17 5.085 5.12 4424700
BBW 20200131 4.39 4.6199 4.17 4.18 106000
BBX 20200131 3.86 3.91 3.86 3.88 233300
BBY 20200131 86.69 86.96 84.53 84.69 2841900
BC 20200131 63.03 64.89 62.39 62.85 1291200
BC-A 20200131 27.14 27.28 27.1 27.28 22400
BC-B 20200131 27.43 27.54 27.2437 27.54 23600
BC-C 20200131 26.98 27.2002 26.95 27.05 24900
BCC 20200131 36.42 36.57 35.34 36.2 230100
BCE 20200131 47.51 47.51 46.96 47.12 832300
BCEI 20200131 18.21 18.25 17.68 18.19 215400
BCH 20200131 19.42 19.9 19.4 19.9 118400
BCO 20200131 85.99 86.34 83.82 84.19 429000
BCRH 20200131 7 7.09 6.98 6.98 30100
BCS 20200131 8.86 8.87 8.77 8.8 2346000
BCSF 20200131 19.81 19.9 19.75 19.8 172100
BCX 20200131 7.67 7.67 7.45 7.51 437900
BDC 20200131 49.72 50.1 49.04 49.27 358300
BDJ 20200131 9.53 9.54 9.4 9.4 766700
BDN 20200131 15.6 15.66 15.49 15.62 3593500
BDX 20200131 279.54 280.9772 274.49 275.18 1736400
BDXA 20200131 66.63 67.28 65.33 65.55 109600
BE 20200131 8.2 8.27 7.57 7.88 3116800
BEDU 20200131 8.68 8.69 8.51 8.58 28600
BEN 20200131 26 26.14 25.1849 25.3 14991900
BEP 20200131 47.8 48.83 47.78 48.74 319100
BERY 20200131 45.59 45.59 42.28 42.52 4452800
BEST 20200131 5.67 5.74 5.3 5.31 1432900
BF.A 20200131 65.18 65.28 63.97 64.27 17000
BF.B 20200131 68.62 68.79 67.45 67.64 1498700
BFAM 20200131 164.32 165.13 163.36 163.73 195900
BFK 20200131 14.58 14.6 14.56 14.6 44100
BFO 20200131 14.47 14.47 14.47 14.47 100
BFS 20200131 50.85 51.055 49.14 49.38 83600
BFS-E 20200131 26.12 26.4 26.07 26.4 5300
BFY 20200131 14.99 15.03 14.955 14.955 3700
BFZ 20200131 14.21 14.24 14.2 14.23 42100
BG 20200131 52.24 52.43 51.815 52.43 978000
BGB 20200131 14.82 14.8336 14.66 14.66 119500
BGG 20200131 3.98 4.08 3.67 3.67 2783600
BGH 20200131 17.7 17.73 17.55 17.62 99500
BGIO 20200131 9.73 9.81 9.7069 9.75 49400
BGR 20200131 11.7 11.7 11.21 11.26 656400
BGS 20200131 16.13 16.34 16.04 16.06 789800
BGSF 20200131 20.44 20.6773 20.11 20.12 43600
BGT 20200131 13.14 13.15 13.09 13.11 46400
BGX 20200131 16.19 16.19 15.95 15.97 40800
BGY 20200131 5.87 5.88 5.75 5.75 386800
BH 20200131 111.99 113.42 106.48 108.48 14600
BH.A 20200131 620.82 637.8 610.51 629.5 100
BHC 20200131 28.2 28.2 27.4 27.43 4708200
BHE 20200131 32.17 32.36 30.71 30.78 512100
BHK 20200131 15.15 15.1897 15.11 15.11 157800
BHLB 20200131 28.79 28.86 28.04 28.15 242600
BHP 20200131 52.06 52.06 51.01 51.11 3706400
BHR 20200131 8.01 8.08 7.87 7.98 216900
BHR-B 20200131 18.2 18.2 18.02 18.2 18600
BHR-D 20200131 27.68 27.68 27.2 27.2 4700
BHV 20200131 16.55 16.55 16.55 16.55 100
BHVN 20200131 48.7 48.82 46.7 48.49 1839400
BIF 20200131 11.67 11.69 11.42 11.42 349700
BIG 20200131 27.65 27.65 26.82 27.06 1046600
BILL 20200131 48.31 50.98 48.15 50.32 411100
BIO 20200131 366.37 366.37 358.675 360.92 245900
BIO.B 20200131 375.44 375.44 375.44 375.44 100
BIP 20200131 54.5 54.5605 54.15 54.4 178800
BIT 20200131 16.32 16.37 16.19 16.19 123700
BITA 20200131 14.9 15.2 14.78 15.1 424300
BJ 20200131 21.08 21.18 20.39 20.52 1277300
BK 20200131 45.04 45.19 44.34 44.78 6765700
BK-C 20200131 26.215 26.2345 26.01 26.02 32700
BKD 20200131 6.74 6.83 6.57 6.59 1068000
BKE 20200131 25.33 25.33 24.3 24.41 380200
BKH 20200131 83.46 83.86 82.92 83.03 538700
BKI 20200131 67.59 68.04 66.54 66.92 1156900
BKK 20200131 14.93 14.9498 14.93 14.93 33800
BKN 20200131 15.97 16 15.945 15.98 32800
BKR 20200131 21.73 21.81 21.38 21.66 5341300
BKT 20200131 6.12 6.12 6.08 6.09 156000
BKU 20200131 33.23 33.67 32.99 33 725000
BLD 20200131 117.77 118.58 114.26 114.51 273300
BLE 20200131 15.92 15.92 15.84 15.88 20300
BLK 20200131 537.94 539.09 525.18 527.35 646400
BLL 20200131 72.72 73.16 71.86 72.18 1999200
BLW 20200131 16.58 16.63 16.33 16.38 242500
BLX 20200131 20.32 20.65 20.01 20.16 74600
BMA 20200131 31.12 31.33 30.19 30.67 173800
BME 20200131 41.87 41.87 41 41.12 31300
BMEZ 20200131 20.37 20.4 20.24 20.3242 449200
BMI 20200131 59.99 60.17 58.81 59.06 337000
BML-G 20200131 22.38 22.41 22.28 22.318 2600
BML-H 20200131 22.03 22.35 22.03 22.35 68900
BML-J 20200131 24.5983 25.175 24.47 25.05 70300
BML-L 20200131 24.57 24.78 24.5 24.73 126000
BMO 20200131 76.94 77 76.08 76.22 604000
BMY 20200131 63.63 63.69 62.51 62.95 12898000
BMY.P 20200131 3.58 3.58 3.4 3.48 3536600
BNED 20200131 3.39 3.59 3.36 3.44 421000
BNS 20200131 54.7 54.76 54.37 54.62 913400
BNY 20200131 14.55 14.59 14.525 14.525 9000
BOE 20200131 11.04 11.05 10.88 10.9 233600
BOH 20200131 90.91 91.05 89.49 89.6 186600
BOOT 20200131 43.52 43.575 41.67 41.97 834300
BORR 20200131 5.44 5.44 5.221 5.29 52200
BOX 20200131 15.13 15.19 14.76 15.03 1649900
BP 20200131 36.24 36.28 35.87 36.13 12518700
BPMP 20200131 14.53 14.72 14.37 14.43 337500
BPT 20200131 7.59 7.63 7.32 7.44 188600
BQH 20200131 15.61 15.7 15.59 15.61 28900
BR 20200131 120.49 121.43 115.39 119.15 2180900
BRBR 20200131 22.55 22.55 21.53 21.64 131900
BRC 20200131 56.48 56.48 55.26 55.37 323800
BRFS 20200131 7.17 7.18 7.04 7.11 2269600
BRK.A 20200131 339855 339855 335120 335996 200
BRK.B 20200131 226.49 226.97 223.43 224.43 3948500
BRMK 20200131 12.65 12.65 12.51 12.56 657600
BRO 20200131 45.17 45.44 44.74 44.9 2763000
BRP.U 20200131 10.76 10.82 10.76 10.82 29200
BRP.W 20200131 1.25 1.28 1.22 1.25 97700
BRPM 20200131 10.25 10.25 10.22 10.24 201100
BRT 20200131 17.07 17.38 16.9 17.23 73400
BRX 20200131 20.14 20.24 19.84 19.96 3635100
BSA 20200131 25.09 25.09 25.03 25.08 11500
BSAC 20200131 19.64 20.14 19.53 20.04 686000
BSBR 20200131 9.89 9.91 9.67 9.7 2391000
BSD 20200131 14.42 14.45 14.41 14.43 17500
BSE 20200131 14.13 14.17 14.1273 14.16 4300
BSIG 20200131 9.35 9.42 9.16 9.21 351500
BSL 20200131 16.36 16.36 16.21 16.22 37400
BSM 20200131 10.34 10.34 10 10.04 787400
BSMX 20200131 7.13 7.22 7.09 7.11 615600
BST 20200131 34.51 34.6408 34.15 34.26 120300
BSTZ 20200131 21.09 21.13 20.85 20.91 235300
BSX 20200131 43.29 43.3 41.785 41.87 12425000
BTA 20200131 12.95 12.96 12.94 12.95 26500
BTE 20200131 1.11 1.14 1.09 1.11 1848400
BTI 20200131 44.13 44.28 43.88 44.05 1403500
BTO 20200131 33.88 33.88 33.4 33.47 43600
BTT 20200131 24.54 24.5996 24.51 24.56 120900
BTU 20200131 6.85 6.85 6.45 6.76 1991700
BTZ 20200131 14.26 14.4 14.2499 14.38 339000
BUD 20200131 75.86 75.96 75.06 75.3 1050800
BUI 20200131 22.89 22.9 22.7 22.8 40000
BURL 20200131 218.01 219.88 216.59 217.47 686100
BV 20200131 16.06 16.09 15.51 15.8 155900
BVN 20200131 12.89 13.04 12.7 12.93 1247200
BW 20200131 4.29 4.34 4.12 4.21 138400
BWA 20200131 34.89 35 34.09 34.29 4540700
BWG 20200131 12.97 12.98 12.9 12.92 47500
BWXT 20200131 65.14 65.3 63.28 63.59 358500
BX 20200131 61 61.125 59.615 61.07 6128600
BXC 20200131 12.61 12.61 11.7 11.73 82100
BXG 20200131 9.11 9.3 8.99 9.18 39700
BXMT 20200131 38.35 38.54 38.13 38.2 775400
BXMX 20200131 13.55 13.62 13.45 13.46 144700
BXP 20200131 143.33 144.34 142.89 143.35 916900
BXP-B 20200131 25.96 26.09 25.9 26.09 58600
BXS 20200131 28.98 29.13 28.52 28.57 471100
BXS-A 20200131 26.16 26.16 26.03 26.1 29100
BY 20200131 19.81 19.84 19.24 19.3 106800
BYD 20200131 30.82 31.13 29.77 29.85 1067100
BYM 20200131 14.62 14.62 14.5 14.55 62400
BZH 20200131 15.91 15.91 13.305 13.75 2681300
BZM 20200131 17.45 17.45 17.31 17.31 700
C 20200131 75.96 76.18 73.91 74.41 17101100
C-J 20200131 29.11 29.2151 28.94 29.06 89400
C-K 20200131 29.1 29.22 28.9 29.06 323400
C-N 20200131 28.17 28.33 28.16 28.18 147300
C-S 20200131 26.09 26.2347 25.91 26.01 272200
CAAP 20200131 5.5 5.5 5.15 5.19 261200
CABO 20200131 1717.27 1731.71 1700 1704.03 20500
CACI 20200131 279.03 279.81 266.99 267.44 256000
CADE 20200131 15.94 16.09 15.55 15.63 1861300
CAE 20200131 29.97 30.14 29.53 29.68 326400
CAF 20200131 19.8 19.84 19.49 19.63 189300
CAG 20200131 33.12 33.31 32.74 32.92 3847400
CAH 20200131 53 53.17 50.9 51.21 7692200
CAI 20200131 27.46 27.68 27.03 27.2 70100
CAI-A 20200131 27.018 27.23 26.9868 26.9958 3700
CAI-B 20200131 26.83 27.07 26.74 27.07 2600
CAJ 20200131 26.42 26.42 26.07 26.17 424500
CAL 20200131 17.64 17.67 17.3 17.55 440700
CALX 20200131 9.3 9.37 9.03 9.16 393000
CANG 20200131 7.68 7.91 7.14 7.77 17000
CAPL 20200131 19.12 19.12 18.59 18.71 26700
CARS 20200131 12.1 12.1 11.41 11.67 822900
CAT 20200131 133.82 134.99 130.54 131.35 6785600
CATO 20200131 16.55 16.55 15.95 16.04 173900
CB 20200131 153.59 154.51 151.25 151.99 2336200
CBB 20200131 13.39 13.72 13.38 13.71 1126000
CBB-B 20200131 49.15 49.38 48.9101 48.9101 7700
CBD 20200131 19.69 20.02 19.67 19.88 396900
CBH 20200131 9.73 9.73 9.63 9.67 96100
CBL 20200131 0.88 0.9 0.84 0.84 1053900
CBL-D 20200131 3.91 4.0474 3.86 3.94 45500
CBL-E 20200131 3.82 4.01 3.6 3.86 27200
CBPX 20200131 36.99 37 36.99 36.99 1052300
CBRE 20200131 61.63 61.85 60.885 61.05 1707600
CBT 20200131 40.67 40.865 39.48 39.85 522400
CBU 20200131 66.88 67.15 65.78 66.27 812800
CBZ 20200131 27.17 27.22 26.9 27 189900
CC 20200131 14.16 14.31 13.53 13.87 3283000
CCC 20200131 20.7 20.95 20.14 20.16 1268600
CCEP 20200131 53.3 53.515 52.55 52.61 864400
CCH 20200131 10.83 10.83 10.82 10.82 900
CCI 20200131 151.06 151.79 148.7213 149.84 1293900
CCI-A 20200131 1338.85 1338.86 1321.95 1330.84 16800
CCJ 20200131 8.29 8.34 8.05 8.07 3136200
CCK 20200131 75.14 75.61 73.58 74.03 1190500
CCL 20200131 44.99 45.16 43.21 43.53 11796300
CCM 20200131 2.63 2.76 2.54 2.76 8300
CCO 20200131 2.8 2.8 2.68 2.73 1372600
CCR 20200131 10.52 10.53 10.35 10.47 70600
CCS 20200131 30.17 30.4 29.44 29.67 217100
CCU 20200131 18.04 18.14 17.715 17.82 348500
CCX 20200131 10.83 10.85 10.76 10.85 46800
CCX.U 20200131 11.3927 11.42 11.39 11.411 7400
CCX.W 20200131 1.9 2.05 1.9 2.05 55400
CCZ 20200131 56.4 56.4 56.4 56.4 100
CDAY 20200131 74.63 74.76 72.91 73.29 656200
CDE 20200131 5.96 6.12 5.89 6.03 3856000
CDR 20200131 2.64 2.65 2.54 2.6 527000
CDR-B 20200131 25.25 25.4 25.25 25.35 60900
CDR-C 20200131 23.76 23.9 23.7342 23.86 10500
CE 20200131 107.74 107.74 101.15 103.5 2414900
CEA 20200131 22.8 23.03 22.7 22.79 35700
CEE 20200131 27.44 27.44 25.8 26.83 7700
CEIX 20200131 8.41 8.42 8.06 8.13 396300
CEL 20200131 3.54 3.62 3.54 3.55 6700
CEL.P 20200131 0.593 0.624 0.593 0.624 40900
CELP 20200131 8.8464 8.9892 8.703 8.76 38400
CEM 20200131 10.55 10.65 10.48 10.58 423200
CEN 20200131 6.2 6.2385 6.065 6.15 1024200
CEO 20200131 152.02 152.95 150.53 151 145500
CEPU 20200131 3.81 3.81 3.64 3.74 122600
CEQ.P 20200131 9.42 9.42 9.33 9.36 664700
CEQP 20200131 29.45 30.045 28.85 28.96 363900
CF 20200131 40.26 40.495 40.06 40.28 2051100
CFG 20200131 37.39 37.725 37.035 37.28 5990900
CFG-D 20200131 27.91 27.98 27.76 27.76 19700
CFG-E 20200131 25.4 25.5 25.4 25.5 71200
CFR 20200131 91.48 91.48 88.73 89.16 785100
CFR-A 20200131 26.11 26.21 25.9 26.21 19000
CFX 20200131 36.33 36.5 34.97 35.16 1301900
CFXA 20200131 153.94 153.94 151.15 151.95 57600
CGA 20200131 3.2 3.2166 3.051 3.08 21500
CGC 20200131 23.35 23.4582 22.05 22.55 6428000
CHA 20200131 39.4 39.4 38.66 38.71 82600
CHAP 20200131 1.07 1.09 1.03 1.03 118500
CHCT 20200131 46.88 47.52 46.82 47.17 108700
CHD 20200131 74.54 77.24 74.07 74.22 3679400
CHE 20200131 481 481 466.03 467.04 65400
CHGG 20200131 41.87 42.11 40.96 41.23 1197300
CHH 20200131 101.31 101.425 99.69 100.2 592200
CHK 20200131 0.5201 0.5595 0.5051 0.5118 94415000
CHK-D 20200131 19.22 19.99 19.22 19.98 5700
CHKR 20200131 0.6042 0.634 0.6042 0.6339 36000
CHL 20200131 41.66 41.66 41.01 41.04 2080500
CHM-A 20200131 26.05 26.05 25.9574 25.982 4500
CHM-B 20200131 26.5 26.74 26.42 26.73 5600
CHMI 20200131 15.26 15.44 15.21 15.36 240000
CHN 20200131 20.05 20.05 19.43 19.53 95300
CHRA 20200131 1.99 2.0347 1.99 2 22000
CHS 20200131 4.05 4.07 3.85 3.89 1888200
CHT 20200131 35.89 35.89 35.36 35.76 91900
CHU 20200131 8.41 8.42 8.28 8.35 543600
CHWY 20200131 28.56 28.59 26.06 26.51 4522300
CI 20200131 195.38 195.82 191.09 192.38 1816000
CIA 20200131 6.43 6.52 6.01 6.06 158700
CIB 20200131 52.83 52.97 52.37 52.47 247700
CIEN 20200131 41.96 42.1 40.57 40.67 2024000
CIF 20200131 2.92 2.97 2.89 2.915 77200
CIG 20200131 3.47 3.51 3.44 3.46 3241700
CIG.C 20200131 3.89 3.9192 3.89 3.89 2200
CII 20200131 17.34 17.35 17.07 17.14 174400
CIM 20200131 21.38 21.47 21.165 21.2 1466800
CIM-A 20200131 26.79 27.19 26.785 27.19 12100
CIM-B 20200131 27.29 27.48 27.199 27.46 50900
CIM-C 20200131 26.41 26.4848 26.28 26.28 16800
CIM-D 20200131 26.64 26.7 26.48 26.65 17700
CINR 20200131 17.95 17.95 17.7905 17.82 9400
CIO 20200131 13.62 13.65 13.43 13.52 301100
CIO-A 20200131 26.39 26.39 26.1 26.33 5900
CIR 20200131 43.14 43.39 41.4 41.53 69300
CIT 20200131 46.29 46.61 45.7 45.71 1561000
CIT-B 20200131 26.25 26.25 26.07 26.15 58400
CKH 20200131 37.96 38.405 37.41 37.59 145200
CL 20200131 73.64 74.97 73.37 73.78 13592300
CLB 20200131 35.61 35.85 34.65 35.13 918800
CLDR 20200131 10.68 10.6999 10.05 10.29 6076200
CLDT 20200131 16.52 16.6 16.155 16.35 953000
CLF 20200131 7.09 7.16 6.88 7.02 11481600
CLGX 20200131 47.19 47.34 46.14 46.5 832500
CLH 20200131 85.04 85.58 81.84 82.22 394000
CLI 20200131 22.66 22.82 21.93 21.96 672600
CLN-G 20200131 25.18 25.18 25.01 25.01 23500
CLN-H 20200131 24.11 24.16 23.99 23.99 15800
CLN-I 20200131 23.96 24.15 23.93 23.93 33000
CLN-J 20200131 23.97 24.0499 23.9 23.93 28800
CLNC 20200131 12.27 12.49 12.21 12.45 1498500
CLNY 20200131 4.72 4.77 4.64 4.67 2186100
CLPR 20200131 10.84 10.86 10.62 10.66 22500
CLR 20200131 27.7 27.92 27.04 27.22 3202800
CLS 20200131 9.15 9.29 9.02 9.04 1280000
CLW 20200131 28.2 28.44 27.56 28.2 162800
CLX 20200131 156.65 158.25 156.51 157.31 1769700
CM 20200131 82.1 82.23 81.22 81.47 473600
CMA 20200131 61.7 62.05 60.95 61.16 2211500
CMC 20200131 21.25 21.33 20.41 20.55 1907200
CMCM 20200131 3.48 3.49 3.39 3.46 127700
CMD 20200131 66.67 66.835 64.21 65.06 183400
CMG 20200131 879.51 885.04 865 866.76 385800
CMI 20200131 163.47 163.96 158.18 159.97 2721400
CMO 20200131 8.25 8.29 8.16 8.22 1204000
CMO-E 20200131 25.7 25.72 25.41 25.46 24500
CMP 20200131 58.72 58.93 57.88 57.89 559900
CMR-B 20200131 25.1287 25.1388 25.07 25.1388 4900
CMR-C 20200131 25.48 25.48 25.3498 25.36 2700
CMR-D 20200131 25.5 25.5595 25.36 25.48 8800
CMR-E 20200131 26.09 26.09 25.94 26 49100
CMRE 20200131 8.05 8.1 7.85 7.93 855100
CMS 20200131 68.27 68.98 67.96 68.51 2939400
CMS-B 20200131 109.95 109.95 109.95 109.95 100
CMSA 20200131 27.1931 27.54 27.1931 27.45 50800
CMSC 20200131 27.47 27.47 27.3699 27.4 75000
CMSD 20200131 28.04 28.04 27.87 27.87 64600
CMU 20200131 4.95 4.95 4.93 4.94 45100
CNA 20200131 45.56 45.655 44.62 44.63 125800
CNC 20200131 62.84 63.24 62.189 62.81 8643400
CNF 20200131 4.35 4.38 4.26 4.26 3200
CNHI 20200131 9.67 9.68 9.36 9.42 3482400
CNI 20200131 94.5 94.5 93.26 93.44 1216800
CNK 20200131 32.39 32.45 31.24 31.51 1519200
CNNE 20200131 41.03 41.35 40.45 40.66 362900
CNO 20200131 17.8 17.82 17.56 17.59 1471800
CNP 20200131 26.63 26.7 26.2 26.48 5125300
CNP-B 20200131 48.22 48.22 47.72 48.06 43600
CNQ 20200131 28.89 29.06 27.845 28.13 5095100
CNR 20200131 8.75 8.8495 8.52 8.58 443100
CNS 20200131 74.74 75.6 73.3 73.98 187700
CNX 20200131 6.92 7.29 6.8 7.23 6731700
CNXM 20200131 15.37 15.49 15.03 15.39 489000
CO 20200131 4.73 4.75 4.6292 4.65 49400
COD-A 20200131 25.72 26.16 25.7 26.16 24900
COD-B 20200131 26.28 26.52 26.106 26.49 29800
COD-C 20200131 25.79 25.99 25.7709 25.87 22500
CODI 20200131 23.7 23.9693 23.214 23.29 148300
COE 20200131 14 14.01 13.33 13.65 19400
COF 20200131 101.28 101.69 99.21 99.8 2637300
COF-F 20200131 26.12 26.14 26.06 26.1 46000
COF-G 20200131 25.97 26.05 25.89 25.89 36500
COF-H 20200131 26.88 26.9729 26.79 26.8 46400
COF-I 20200131 25.54 25.58 25.51 25.55 350600
COG 20200131 14.18 14.295 14.02 14.09 7985700
COLD 20200131 35.14 35.22 34.43 34.47 1535000
COO 20200131 351.99 353.405 345.035 346.89 400500
COP 20200131 60 60.41 59.115 59.43 7673000
COR 20200131 117.74 118.375 117.05 117.45 659900
COR-Z 20200131 25.7 25.7 25.67 25.7 6400
CORR 20200131 46.01 46.01 45.53 45.6 77200
COT 20200131 14.89 15.55 14.89 15.29 3178400
COTY 20200131 10.29 10.39 10.205 10.26 5342300
CP 20200131 268.19 268.19 264.36 265.81 695200
CPA 20200131 99.25 99.43 97.055 97.96 309600
CPAC 20200131 9.13 9.2106 9.13 9.2106 200
CPB 20200131 48.93 49.2609 48.34 48.39 1997800
CPE 20200131 3.05 3.05 2.95 3 16427000
CPF 20200131 28.17 28.24 27.63 27.73 166200
CPG 20200131 3.33 3.36 3.23 3.29 3262200
CPK 20200131 96.86 97.15 95.67 96.21 75900
CPLG 20200131 9.22 9.24 9.01 9.15 355800
CPRI 20200131 31.12 31.34 29.59 29.96 3293100
CPS 20200131 27.74 27.84 26.26 26.52 198100
CPT 20200131 111.07 113.24 110.86 112.43 1124800
CR 20200131 86.47 86.49 84.8 85.46 311200
CRC 20200131 7.11 7.5 6.87 7.34 2238100
CRCM 20200131 14.98 14.99 14.97 14.97 327000
CRD.A 20200131 9.02 9.02 8.71 8.74 34300
CRD.B 20200131 8.13 8.1589 7.99 7.99 3900
CRH 20200131 38.03 38.08 37.46 37.59 532900
CRI 20200131 110.74 110.94 105.96 106.07 564700
CRK 20200131 5.36 5.61 5.03 5.53 660000
CRL 20200131 156.3 156.54 153.82 154.58 208400
CRM 20200131 184.86 186.03 180.79 182.31 4193200
CRS 20200131 41.61 41.66 39.49 39.74 480500
CRT 20200131 8.28 8.4099 8.19 8.26 30200
CRY 20200131 30.23 30.23 29.4 29.74 165900
CS 20200131 12.85 12.85 12.56 12.61 3970600
CSL 20200131 157.62 159.405 155.91 156.23 781600
CSLT 20200131 1.26 1.28 1.22 1.24 441600
CSS 20200131 9.35 9.36 9.35 9.35 39000
CSTM 20200131 12.04 12.08 11.33 11.36 2555500
CSU 20200131 2.82 2.87 2.71 2.79 116800
CSV 20200131 24.09 24.11 23.5 23.67 86300
CTA-A 20200131 86.5 86.5 86.5 86.5 200
CTA-B 20200131 112.09 112.09 109.49 109.49 700
CTAA 20200131 26.26 26.3 26.15 26.15 11500
CTB 20200131 27.1 27.105 26.13 26.49 324800
CTBB 20200131 25.76 25.84 25.75 25.75 226300
CTDD 20200131 26.43 26.4315 26.22 26.22 56000
CTK 20200131 5.32 5.35 5.26 5.27 28100
CTL 20200131 13.85 13.96 13.6 13.66 9330500
CTLT 20200131 61.77 62.36 60.69 61.1 1018100
CTR 20200131 8.18 8.25 8.1 8.13 176300
CTRA 20200131 5.98 6.11 5.7 5.79 200500
CTS 20200131 30.38 30.38 29.25 29.31 88800
CTST 20200131 1.07 1.0888 1.05 1.07 499100
CTT 20200131 10.28 10.33 10.2 10.26 288300
CTV 20200131 26.11 26.235 26.02 26.04 44300
CTVA 20200131 28.78 29.15 28.46 28.92 6788200
CTY 20200131 25.28 25.32 25.03 25.03 57400
CTZ 20200131 25.71 25.72 25.63 25.63 32100
CUB 20200131 66.93 67.36 65.23 65.29 219300
CUB-C 20200131 25.72 25.72 25.72 25.72 200
CUB-E 20200131 26.08 26.08 26.08 26.08 500
CUB-F 20200131 26.1 26.28 26.1 26.2225 11800
CUBB 20200131 25.7 25.79 25.7 25.7 14900
CUBE 20200131 31.91 31.93 31.645 31.67 1119300
CUBI 20200131 21.84 21.84 21.35 21.38 144400
CUK 20200131 42.45 42.5 40.89 41.1 497600
CULP 20200131 12.76 12.96 12.55 12.63 41900
CURO 20200131 10.92 10.92 10.33 10.41 377400
CUZ 20200131 41.1 41.26 40.8 40.93 728000
CVA 20200131 15.38 15.47 14.91 14.98 624800
CVE 20200131 8.88 8.91 8.66 8.71 4241700
CVEO 20200131 1.35 1.3617 1.31 1.34 196100
CVI 20200131 34.81 35.03 34 34.61 660100
CVIA 20200131 1.65 1.68 1.57 1.6 184400
CVNA 20200131 80.05 80.05 76.8 79.25 1571300
CVS 20200131 69.35 69.35 67.4 67.82 9869600
CVX 20200131 109.81 110 106.395 107.14 13699500
CW 20200131 148.05 148.05 145.07 145.43 181300
CWE.A 20200131 20.91 21.06 20.61 20.69 218300
CWEN 20200131 21.67 21.67 21.16 21.17 590700
CWH 20200131 15.92 16.46 15.49 15.57 606200
CWK 20200131 19.39 19.49 19.11 19.22 455700
CWT 20200131 53.74 54.24 52.26 52.56 592200
CX 20200131 4.17 4.18 4.03 4.04 7168300
CXE 20200131 5.4 5.42 5.39 5.39 89000
CXH 20200131 10.07 10.09 10.06 10.06 17000
CXO 20200131 76.94 77.16 75.27 75.78 1731800
CXP 20200131 21.37 21.405 21 21.1 604000
CXW 20200131 16.35 16.3919 15.85 15.95 960400
CYD 20200131 12.71 12.97 12.65 12.92 25200
CYH 20200131 4.69 4.76 4.23 4.29 2515900
CZZ 20200131 22.54 22.59 21.91 22.09 1029900
D 20200131 86.36 86.61 85.23 85.75 3968200
DAC 20200131 5.96 6.0165 5.53 5.61 125800
DAL 20200131 56.7 57.08 55.43 55.74 9320700
DAN 20200131 15.8 15.825 15.36 15.41 2711000
DAO 20200131 15.5 15.8 15.5 15.77 20500
DAR 20200131 27.73 27.975 27.01 27.13 2340000
DAVA 20200131 46.9 47.2 46 46.17 82000
DB 20200131 9.3 9.3399 9.085 9.15 8241700
DBD 20200131 11.75 11.79 11.185 11.51 1342300
DBI 20200131 14.8 14.83 14.13 14.24 1045200
DBL 20200131 20.98 20.98 20.86 20.86 38700
DCF 20200131 9.49 9.649 9.49 9.6 20100
DCI 20200131 53.15 53.218 51.7 51.85 720500
DCO 20200131 42.22 42.22 40.61 40.93 103200
DCP 20200131 21 21.43 20.975 21.03 658000
DCP-B 20200131 24.85 24.9 24.61 24.8 51900
DCP-C 20200131 24.94 24.95 24.75 24.89 8400
DCUE 20200131 110.34 110.38 109.21 109.73 39200
DD 20200131 52.2 52.325 50.94 51.18 11621000
DDD 20200131 11.27 11.31 10.88 10.89 1469600
DDF 20200131 15.04 15.25 15.04 15.23 15200
DDS 20200131 67.26 67.26 60.54 60.72 469400
DDT 20200131 26.19 26.45 26.14 26.4 25100
DE 20200131 159.72 161.22 157.328 158.58 1693400
DEA 20200131 24.3 24.37 24.17 24.21 516300
DECK 20200131 185.58 199.31 185.58 190.91 2520600
DEI 20200131 42.1 42.35 41.34 41.5 802600
DELL 20200131 49.13 49.2527 48.15 48.77 2345600
DEO 20200131 158.89 159.23 157.56 157.95 531100
DESP 20200131 14.91 14.98 14.6 14.81 849000
DEX 20200131 10.53 10.53 10.38 10.3802 44700
DFIN 20200131 9.17 9.25 8.98 9.06 204800
DFP 20200131 27.18 27.35 27.155 27.35 46900
DFS 20200131 75.85 76 74.64 75.13 2695200
DG 20200131 157.04 157.29 152.91 153.41 1974900
DGX 20200131 111.51 112.29 109.9 110.67 1060300
DHF 20200131 3.13 3.15 3.11 3.13 900400
DHI 20200131 60.26 60.54 58.96 59.2 3755700
DHR 20200131 167.24 167.3 160.34 160.87 3747500
DHR-A 20200131 1220.36 1221.25 1220.36 1221.14 3400
DHT 20200131 5.99 6.06 5.615 5.63 6837500
DHX 20200131 2.94 2.95 2.76 2.8 233200
DIAX 20200131 17.74 17.74 17.5 17.53 60700
DIN 20200131 87.47 87.47 84.5 85.25 155400
DIS 20200131 138.4 138.67 137.06 138.31 12379000
DK 20200131 28.09 28.24 26.95 27.46 1207500
DKL 20200131 32.22 32.5631 31.6675 31.96 52900
DKS 20200131 45.34 45.4368 44.115 44.23 1365400
DL 20200131 7.46 7.79 7.46 7.65 30000
DLB 20200131 68.63 69.5 68.61 69.34 891400
DLN-A 20200131 23.25 23.4552 23.12 23.45 18500
DLN-B 20200131 21.5 21.73 21.39 21.5 27200
DLNG 20200131 2.03 2.06 2 2.025 121400
DLPH 20200131 15.42 15.5 15.1 15.34 5745500
DLR 20200131 125.61 126.14 122.4 122.99 1923000
DLR-C 20200131 26.72 27 26.72 26.86 10300
DLR-G 20200131 25.88 25.88 25.8 25.8 15900
DLR-I 20200131 25.83 26 25.81 25.82 107400
DLR-J 20200131 26.39 26.45 26.3 26.45 12200
DLR-K 20200131 27.89 27.94 27.81 27.86 112200
DLR-L 20200131 26.15 26.15 25.96 25.96 48700
DLX 20200131 49.2 49.53 48.2 48.2 595000
DMB 20200131 14.67 14.7195 14.65 14.68 12100
DMO 20200131 20.46 20.52 20.4172 20.44 37300
DNI 20200131 13.25 13.27 12.79 12.82 78300
DNK 20200131 12.48 12.99 12.21 12.94 36900
DNOW 20200131 10.12 10.14 9.82 10.01 972600
DNP 20200131 12.84 12.85 12.77 12.78 272800
DNR 20200131 0.9851 0.9975 0.951 0.985 10606200
DO 20200131 4.73 4.75 4.48 4.63 3308300
DOC 20200131 19.59 19.59 19.24 19.35 3689900
DOOR 20200131 76.01 76.04 74.14 75.11 146700
DOV 20200131 117.93 118.15 113.45 113.85 2545000
DOW 20200131 47.7 47.865 45.92 46.07 7532200
DPG 20200131 15.78 15.8 15.48 15.57 95500
DPLO 20200131 3.98 3.99 3.98 3.98 421700
DPZ 20200131 282.95 282.95 276.86 281.75 738200
DQ 20200131 51.9 51.99 50.14 50.58 131500
DRD 20200131 6.28 6.4 6.2401 6.36 176100
DRE 20200131 36.74 36.82 36.26 36.31 3875100
DRH 20200131 9.79 9.86 9.575 9.67 2795300
DRI 20200131 118.3 118.485 115.83 116.43 1081600
DRQ 20200131 40.9 41.2 40.21 40.9 339400
DRUA 20200131 26.25 26.37 26.16 26.16 69500
DS 20200131 3.77 3.82 3.67 3.78 325800
DS-B 20200131 26.8 26.8 26.1404 26.5 2700
DS-C 20200131 22.98 22.98 22.7311 22.9668 1000
DS-D 20200131 23.3674 23.4434 23.3151 23.3151 1300
DSE 20200131 3.43 3.49 3.42 3.46 222700
DSL 20200131 20.42 20.47 20.36 20.4 329800
DSM 20200131 8.15 8.17 8.12 8.12 120600
DSSI 20200131 11.36 11.48 10.97 11.08 495400
DSU 20200131 11.42 11.429 11.36 11.36 128900
DSX 20200131 2.74 2.75 2.63 2.64 462700
DSX-B 20200131 26.01 26.01 25.82 25.84 6000
DT 20200131 32.18 32.277 30.75 31.31 1136600
DTE 20200131 133.08 133.58 132.1 132.61 1234500
DTF 20200131 15.2 15.21 15.0945 15.205 8600
DTJ 20200131 26.56 26.64 26.42 26.42 24100
DTL.P 20200131 21.0504 21.4075 20.5 21 20400
DTP 20200131 51.02 51.43 51.02 51.27 27200
DTQ 20200131 25.71 25.71 25.6188 25.71 13000
DTW 20200131 26.63 26.72 26.59 26.59 20000
DTY 20200131 27.65 27.6649 27.44 27.44 20800
DUC 20200131 9.33 9.3423 9.29 9.29 19300
DUK 20200131 97.37 98.05 96.97 97.63 3175400
DUK-A 20200131 28.4 28.56 28.18 28.25 130600
DUKB 20200131 27.8 27.915 27.57 27.59 58700
DUKH 20200131 25.97 26.11 25.933 26 47700
DVA 20200131 82.15 82.59 79.41 79.87 1723500
DVD 20200131 1.85 1.85 1.8056 1.82 7300
DVN 20200131 21.95 22.05 21.27 21.72 7340500
DX 20200131 17.88 17.96 17.76 17.82 242400
DX-A 20200131 26.1342 26.19 26.1342 26.185 3100
DX-B 20200131 25.35 25.3898 25.3277 25.3898 9200
DXB 20200131 26.24 26.29 26.13 26.28 29200
DXC 20200131 32.29 32.71 31.38 31.88 2946100
DY 20200131 42.44 42.44 40.1 40.42 326900
E 20200131 28.2 28.22 27.91 27.99 348600
EAB 20200131 26.05 26.15 25.75 25.84 14900
EAE 20200131 25.69 25.69 25.43 25.65 16900
EAF 20200131 11.09 11.12 10.73 10.73 2389100
EAI 20200131 26.13 26.31 26.12 26.14 34300
EARN 20200131 10.84 10.89 10.7 10.76 58200
EAT 20200131 44.25 44.77 42 42.69 996900
EB 20200131 21.68 21.69 21.06 21.15 461400
EBF 20200131 21.25 21.29 20.82 20.86 145900
EBR 20200131 9.06 9.2 9.02 9.11 278200
EBR.B 20200131 9.47 9.56 9.43 9.45 7600
EBS 20200131 54.95 55.63 53.58 55.09 223400
EC 20200131 18.5 18.63 18.3 18.5 1082400
ECC 20200131 15.02 15.1407 14.9251 14.97 186600
ECCB 20200131 26.87 26.87 26.7863 26.7863 1300
ECCX 20200131 25.8198 25.91 25.8198 25.91 2100
ECCY 20200131 25.69 25.75 25.64 25.75 2000
ECL 20200131 198.27 199.25 195.57 196.11 1094900
ECOM 20200131 9.49 9.51 9.25 9.36 84900
ECT 20200131 0.57 0.59 0.5421 0.5883 18400
ED 20200131 94.64 95.1 93.55 94 3781500
EDD 20200131 6.9 6.91 6.88 6.9 232900
EDF 20200131 13.06 13.08 12.87 12.91 198000
EDI 20200131 12.19 12.19 11.92 11.92 92300
EDN 20200131 5.4 5.4 5.14 5.19 26100
EDU 20200131 123.16 123.31 120.31 121.55 2473600
EE 20200131 68.18 68.25 68.08 68.09 541000
EEA 20200131 9.4784 9.4852 9.4784 9.4852 3700
EEX 20200131 10.51 10.5827 10.41 10.43 124200
EFC 20200131 18.33 18.41 18.26 18.27 678000
EFC-A 20200131 25.8 26.06 25.8 26.06 9200
EFF 20200131 16.11 16.11 15.88 15.88 9100
EFL 20200131 9.52 9.64 9.47 9.54 89100
EFR 20200131 13.74 13.76 13.681 13.69 75800
EFT 20200131 14.01 14.04 13.97 13.98 74300
EFX 20200131 151.62 152.44 148.98 149.9 751400
EGF 20200131 13.27 13.27 13.25 13.25 1500
EGHT 20200131 18.94 19.02 18.5 18.62 980400
EGIF 20200131 17.25 17.25 17 17 11000
EGO 20200131 7.23 7.36 7.1599 7.28 2499100
EGP 20200131 137.88 138.3 135.29 136.07 263900
EGY 20200131 2.19 2.26 2.19 2.24 126100
EHC 20200131 76.71 77.47 76.03 77.03 621100
EHI 20200131 10.05 10.06 9.99 10.01 90700
EHT 20200131 10.1 10.11 10.04 10.05 37900
EIC 20200131 19.1062 19.1062 19.0401 19.0401 1500
EIG 20200131 42.98 43.19 42.48 42.65 117500
EIX 20200131 76.55 77.39 76.31 76.55 2950500
EL 20200131 197.6 198.79 194.665 195.16 1620600
ELAN 20200131 31.66 31.75 30.72 30.9 6828400
ELAT 20200131 55.0001 55.0001 54.4 54.761 37100
ELC 20200131 26.21 26.38 26.14 26.2 18300
ELF 20200131 15.5 16.04 15.5 15.68 1135100
ELJ 20200131 25.63 25.77 25.63 25.77 8200
ELP 20200131 17.05 17.275 17 17.08 616000
ELS 20200131 73.07 73.4 72.39 72.75 928300
ELU 20200131 25.4 25.59 25.36 25.59 9000
ELVT 20200131 5.85 5.88 5.6311 5.81 249900
ELY 20200131 21.86 21.94 21.33 21.42 603800
EMD 20200131 14.68 14.6919 14.5 14.5 261200
EME 20200131 84.71 85.095 81.88 82.17 298800
EMF 20200131 15.19 15.19 14.9725 15.02 70100
EMN 20200131 69.69 73.17 69.64 71.27 2693100
EMO 20200131 8.07 8.14 7.9708 8.01 321800
EMP 20200131 27.15 27.2 27.06 27.06 17400
EMR 20200131 73.31 73.7 71.2 71.63 4309800
ENB 20200131 40.95 41.02 40.47 40.67 4495000
ENBA 20200131 27.35 27.4016 27.18 27.21 66000
ENBL 20200131 9.66 9.76 9.39 9.4 875600
ENIA 20200131 9.81 9.84 9.71 9.8 1162800
ENIC 20200131 4.73 4.75 4.69 4.72 885900
ENJ 20200131 25.97 25.97 25.7306 25.74 2100
ENLC 20200131 5.04 5.1 4.9 5.03 3375600
ENO 20200131 26.49 26.6 26.44 26.6 6900
ENR 20200131 47.5 47.801 46.16 46.26 675500
ENR-A 20200131 101.88 101.88 99.242 99.44 18000
ENS 20200131 74.33 74.5262 71.88 71.96 214000
ENV 20200131 79.53 80.64 77.76 78.87 1052900
ENVA 20200131 26.67 26.67 24.9 25.06 384900
ENZ 20200131 2.5 2.52 2.4 2.51 131400
EOD 20200131 5.61 5.61 5.56 5.58 149800
EOG 20200131 74.32 74.8 72.51 72.91 5004100
EOI 20200131 15.99 16.02 15.81 15.84 73300
EOS 20200131 18.23 18.32 18.2 18.26 210100
EOT 20200131 22.35 22.35 22.2 22.26 18000
EP-C 20200131 50.97 51.92 50.84 51.92 3800
EPAC 20200131 23.13 23.34 22.97 23.11 556800
EPAM 20200131 231 231.28 226.5 228.14 205000
EPC 20200131 26.21 26.66 25.58 25.82 557900
EPD 20200131 26.47 26.5895 25.76 25.77 8007300
EPR 20200131 72.25 73.21 71.35 71.37 771800
EPR-C 20200131 31.9 31.9 31.57 31.74 44800
EPR-E 20200131 38.5761 39.15 38.5761 39.15 3300
EPR-G 20200131 26.34 26.44 26.34 26.44 22400
EPRT 20200131 28.05 28.24 27.56 27.61 758100
EQC 20200131 32.76 32.8781 32.63 32.79 578100
EQC-D 20200131 29.1 29.24 28.89 28.89 25300
EQH 20200131 24.45 24.605 23.89 24.02 4227500
EQH-A 20200131 26.35 26.36 26.22 26.25 184700
EQM 20200131 23.66 23.72 22.81 23.15 1250000
EQNR 20200131 18.25 18.36 18.12 18.18 3974900
EQR 20200131 83.99 84.24 82.88 83.08 1514200
EQS 20200131 1.78 1.78 1.78 1.78 100
EQT 20200131 6.07 6.27 5.77 6.05 12281600
ERA 20200131 9.73 9.96 9.73 9.94 177500
ERF 20200131 5.07 5.13 4.91 5.1 3321200
ERJ 20200131 16.92 16.965 16.66 16.84 950300
EROS 20200131 2.78 2.81 2.34 2.41 6054000
ES 20200131 93.22 93.56 92.01 92.44 4749700
ESE 20200131 97.28 97.77 95.46 95.96 116500
ESI 20200131 11.79 11.79 11.51 11.7 2071100
ESNT 20200131 50.39 50.67 49.48 49.61 440500
ESRT 20200131 13.75 13.775 13.53 13.56 1161800
ESS 20200131 311.6 313.69 307.84 309.76 1736600
ESTC 20200131 65.99 66.28 63.8 64.88 692400
ESTE 20200131 5.23 5.23 4.9367 5 223100
ET 20200131 12.72 12.8171 12.51 12.59 11075600
ETB 20200131 16.75 16.8 16.5 16.54 69900
ETG 20200131 18.49 18.49 18.1788 18.25 172300
ETH 20200131 16.59 16.59 16.1 16.15 291800
ETI.P 20200131 26.74 26.74 26.61 26.65 7700
ETJ 20200131 9.53 9.56 9.43 9.44 246300
ETM 20200131 4.17 4.21 3.94 3.97 870600
ETN 20200131 96.38 96.86 94.025 94.47 4701800
ETO 20200131 26.01 26.09 25.66 25.7375 47400
ETP-C 20200131 24.73 24.78 24.56 24.58 72900
ETP-D 20200131 25.05 25.09 24.85 24.85 82700
ETP-E 20200131 25.37 25.38 25.2 25.2 74600
ETR 20200131 131.7 132.02 130.67 131.52 2408200
ETRN 20200131 9.71 9.84 9.39 9.67 4492600
ETV 20200131 15.06 15.07 14.92 14.96 320100
ETW 20200131 10.42 10.58 10.32 10.32 443200
ETX 20200131 21.54 21.54 21.36 21.37 35400
ETY 20200131 12.65 12.68 12.53 12.58 286000
EURN 20200131 9.96 10.105 9.75 9.88 4233900
EV 20200131 46.49 46.67 45.62 45.75 483600