-
Notifications
You must be signed in to change notification settings - Fork 0
/
NYSE_20210319.csv
We can make this file beautiful and searchable if this error is corrected: It looks like row 2 should actually have 11 columns, instead of 7 in line 1.
3402 lines (3402 loc) · 159 KB
/
NYSE_20210319.csv
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
Symbol,Name,Last Sale,Net Change,% Change,Market Cap,Country,IPO Year,Volume,Sector,Industry
A,19 Mar 2021,122.87,123.5,121.51,122.69,2596900
AA,19 Mar 2021,31.13,31.62,30.07,31.14,6933800
AAC.U,19 Mar 2021,10.03,10.06,10,10.01,373800
AAI-B,19 Mar 2021,22.9,23.2871,22.9,23.275,2400
AAI-C,19 Mar 2021,22.3999,22.45,22.34,22.3601,9800
AAIC,19 Mar 2021,4,4.11,3.93,3.96,481100
AAN,19 Mar 2021,26,26.41,25.37,25.86,658500
AAP,19 Mar 2021,182.05,187.18,181.45,186,1818800
AAT,19 Mar 2021,34.98,35.13,33.75,33.75,766000
AB,19 Mar 2021,41.66,42.93,41.58,42.36,651800
ABB,19 Mar 2021,30.88,31.45,30.74,31.36,2822900
ABBV,19 Mar 2021,103.93,104.43,102.92,103.42,10898000
ABC,19 Mar 2021,115.35,117.12,115.03,115.92,2448200
ABEV,19 Mar 2021,2.79,2.89,2.78,2.87,20946500
ABG,19 Mar 2021,193.69,193.69,186.76,188.54,386400
ABM,19 Mar 2021,50.21,50.7,48.65,50.39,1008300
ABR,19 Mar 2021,16.75,16.89,16.3,16.63,2013800
ABR-A,19 Mar 2021,25.64,25.73,25.64,25.65,2300
ABR-B,19 Mar 2021,25.58,25.65,25.58,25.65,600
ABR-C,19 Mar 2021,25.95,25.95,25.73,25.89,2400
ABT,19 Mar 2021,118.3,120.99,117.57,120.25,11275100
AC,19 Mar 2021,35.84,38.13,35.25,37.15,58300
ACA,19 Mar 2021,61.91,62.49,60.4,61.04,895700
ACB,19 Mar 2021,10.08,10.3,9.87,10.14,7387300
ACC,19 Mar 2021,43.6,43.6,41.92,42.04,1634800
ACCO,19 Mar 2021,8.81,9.09,8.71,8.81,1695200
ACEL,19 Mar 2021,10.95,11.1,10.69,10.96,602000
ACH,19 Mar 2021,11.57,11.77,11.51,11.7,376600
ACI,19 Mar 2021,18.07,19.09,18.07,18.52,7271100
ACI.S,19 Mar 2021,10.29,10.29,10.1,10.11,197800
ACI.U,19 Mar 2021,10.91,11.5,10.91,11.18,21700
ACI.W,19 Mar 2021,2.51,2.51,2.26,2.35,219200
ACIC,19 Mar 2021,10.3,10.72,10.23,10.68,1903000
ACM,19 Mar 2021,62.73,63.35,61.12,61.94,2153200
ACN,19 Mar 2021,266.35,269.11,261.13,263.78,4460500
ACN.U,19 Mar 2021,10.4,10.42,10.37,10.3705,40600
ACN.W,19 Mar 2021,0.98,1.11,0.97,1.11,175100
ACND,19 Mar 2021,9.92,9.94,9.87,9.88,1112900
ACP,19 Mar 2021,11.62,11.7,11.59,11.7,113300
ACR,19 Mar 2021,15.24,16.18,15.24,16.15,142100
ACR-C,19 Mar 2021,25.02,25.15,25.02,25.15,5700
ACRE,19 Mar 2021,14.16,14.52,14.01,14.29,1550000
ACV,19 Mar 2021,31.17,31.44,31.17,31.33,42700
ADC,19 Mar 2021,68,68.18,66.42,66.65,3276100
ADCT,19 Mar 2021,30.63,30.75,27.83,28.07,580200
ADE.U,19 Mar 2021,9.94,9.98,9.94,9.98,25800
ADE.W,19 Mar 2021,0.61,0.65,0.61,0.61,29000
ADEX,19 Mar 2021,9.66,9.68,9.66,9.68,35900
ADM,19 Mar 2021,57.64,57.67,56.65,56.83,7885400
ADNT,19 Mar 2021,44.18,44.18,42.13,42.64,2202300
ADS,19 Mar 2021,113.59,117.27,110.78,115.12,1376800
ADT,19 Mar 2021,7.97,8,7.83,7.95,3507500
ADX,19 Mar 2021,17.87,18.02,17.8,17.98,178500
AEB,19 Mar 2021,24.96,25.05,24.96,25.04,6200
AEE,19 Mar 2021,78.63,79.23,77.97,78.8,3001500
AEFC,19 Mar 2021,25.73,25.73,25.51,25.63,132600
AEG,19 Mar 2021,4.86,4.89,4.76,4.83,4709900
AEL,19 Mar 2021,30.54,31.55,29.78,30.65,2596200
AEL-A,19 Mar 2021,26,26.21,25.73,26.19,20900
AEL-B,19 Mar 2021,27,27.32,26.78,27.13,21800
AEM,19 Mar 2021,60.26,60.91,59.95,60.64,1008800
AENZ,19 Mar 2021,2.2,2.27,2.11,2.26,86100
AEO,19 Mar 2021,29.85,30.19,29.35,29.73,4551100
AER,19 Mar 2021,60.54,61.18,59.25,60.28,1707200
AES,19 Mar 2021,26.01,26.55,25.9,26.31,11160600
AESC,19 Mar 2021,99.99,101.55,99.63,101.29,64200
AEV.W,19 Mar 2021,4.95,5.1,4.52,5.05,74500
AEVA,19 Mar 2021,13.59,15.1,13.47,14.57,1938600
AFB,19 Mar 2021,14.24,14.27,14.15,14.26,58300
AFC,19 Mar 2021,25.32,25.33,25.31,25.32,24700
AFG,19 Mar 2021,118.5,118.5,115.84,116.28,1986400
AFGB,19 Mar 2021,26.97,27.01,26.81,26.9,7400
AFGC,19 Mar 2021,26.38,26.38,26.12,26.34,2900
AFGD,19 Mar 2021,27.36,27.38,27.17,27.32,18500
AFGE,19 Mar 2021,25.85,26.01,25.8,25.84,7600
AFI,19 Mar 2021,5.31,5.5,5.18,5.4,278400
AFL,19 Mar 2021,51.35,51.44,50.7,51.16,11172300
AFT,19 Mar 2021,14.82,14.9,14.81,14.9,52600
AG,19 Mar 2021,17.04,17.26,16.76,16.86,5985000
AGA.U,19 Mar 2021,9.98,10,9.93,9.97,140400
AGCB,19 Mar 2021,10.78,11.05,10.75,10.96,94200
AGCO,19 Mar 2021,146.42,147.95,143.35,143.91,993800
AGD,19 Mar 2021,11.08,11.15,11.05,11.12,21800
AGI,19 Mar 2021,8.12,8.32,8.04,8.26,5346000
AGM,19 Mar 2021,100.72,102.44,99.3,102.44,197400
AGM-C,19 Mar 2021,27.02,27.0298,27.02,27.0298,400
AGM-D,19 Mar 2021,26.93,27.28,26.9,27.26,4100
AGM-E,19 Mar 2021,27.18,27.18,27.1392,27.1392,200
AGM-F,19 Mar 2021,25.63,25.95,25.54,25.93,19100
AGM.A,19 Mar 2021,87.4,87.4,87.4,87.4,7500
AGO,19 Mar 2021,43.12,44.35,42.37,44.23,1565700
AGO-B,19 Mar 2021,26.28,26.3381,26.225,26.3381,1000
AGO-E,19 Mar 2021,26.35,26.58,26.17,26.36,3800
AGO-F,19 Mar 2021,25.82,25.88,25.81,25.865,2900
AGR,19 Mar 2021,47.64,48.22,47.19,47.95,1047800
AGRO,19 Mar 2021,8.6,8.84,8.55,8.64,862400
AGS,19 Mar 2021,8.75,8.92,8.21,8.56,470800
AGX,19 Mar 2021,51.9,52.87,50.58,52.67,321300
AHC,19 Mar 2021,2.66,2.67,2.41,2.47,212300
AHH,19 Mar 2021,13.02,13.14,12.82,13,818600
AHH-A,19 Mar 2021,25.84,25.95,25.8,25.8,1500
AHL-C,19 Mar 2021,26.21,26.7,26.21,26.7,12500
AHL-D,19 Mar 2021,25.82,25.96,25.7,25.96,9200
AHL-E,19 Mar 2021,25.89,26.05,25.7,26.05,8900
AHT,19 Mar 2021,3.59,3.73,3.43,3.43,7704200
AHT-D,19 Mar 2021,22.99,23.26,22.67,23.13,9300
AHT-F,19 Mar 2021,22.25,23.08,22.25,23.08,6900
AHT-G,19 Mar 2021,22.44,23.09,22.38,22.95,81900
AHT-H,19 Mar 2021,22.43,23.13,22.2,22.59,13100
AHT-I,19 Mar 2021,22.01,23,21.97,23,34800
AI,19 Mar 2021,75.5,76.09,72.3,74.52,5718500
AIC,19 Mar 2021,25.03,25.0499,25.03,25.0499,400
AIF,19 Mar 2021,14.74,14.76,14.65,14.75,30600
AIG,19 Mar 2021,47.49,47.62,46.56,46.83,7285500
AIG-A,19 Mar 2021,27.18,27.18,26.95,27.16,11900
AIN,19 Mar 2021,86.66,86.66,84.6,85.22,316100
AIO,19 Mar 2021,26.43,26.87,26.39,26.82,62200
AIR,19 Mar 2021,42.38,42.97,40.4,42.28,736900
AIRC,19 Mar 2021,44.84,44.84,43.01,43.04,2254700
AIT,19 Mar 2021,92.51,93.74,90.58,93.16,618300
AIV,19 Mar 2021,5.64,5.7,5.46,5.54,5842700
AIZ,19 Mar 2021,143.16,144.58,141.21,143.71,1450100
AIZN,19 Mar 2021,25.05,25.19,25.03,25.07,21800
AJA.U,19 Mar 2021,10.81,10.97,10.78,10.81,61600
AJA.W,19 Mar 2021,1.85,1.87,1.8,1.81,66800
AJAX,19 Mar 2021,10.35,10.54,10.32,10.41,511000
AJG,19 Mar 2021,126.24,126.83,121.2,121.44,3122300
AJRD,19 Mar 2021,46.94,47.22,46.61,46.61,1483600
AJX,19 Mar 2021,12.51,12.66,12,12.37,215300
AJXA,19 Mar 2021,25.29,25.29,25.29,25.29,100
AKO.A,19 Mar 2021,13.5,13.51,13.46,13.51,400
AKO.B,19 Mar 2021,15.88,15.92,15.8,15.9,3000
AKR,19 Mar 2021,19.72,20.3,19.48,19.54,1334800
AL,19 Mar 2021,49.19,49.52,47.62,48.08,1279400
AL-A,19 Mar 2021,26.16,26.35,25.7,26.35,15300
ALB,19 Mar 2021,152.69,153.41,148.64,151.5,1670700
ALC,19 Mar 2021,68.13,68.62,67.97,68.15,1139300
ALE,19 Mar 2021,68.19,69.19,66.5,68.41,1063500
ALEX,19 Mar 2021,17.69,17.93,17.36,17.68,1126500
ALG,19 Mar 2021,158.69,158.91,155.34,158.91,113600
ALI-A,19 Mar 2021,21.04,21.5,21.03,21.5,4700
ALI-B,19 Mar 2021,23.1,23.15,23.1,23.1104,600
ALI-E,19 Mar 2021,22.9,22.94,22.84,22.85,8600
ALK,19 Mar 2021,69.98,71.69,68.22,70.78,2414000
ALL,19 Mar 2021,115.32,115.86,113.02,113.24,8756400
ALL-B,19 Mar 2021,26.7,26.71,26.55,26.66,20900
ALL-G,19 Mar 2021,27.1,27.19,26.9,27.01,29300
ALL-H,19 Mar 2021,26.67,26.7,26.5,26.63,81400
ALL-I,19 Mar 2021,26.1,26.26,25.93,26.26,43900
ALL-Y,19 Mar 2021,25.4,25.49,25.35,25.49,103400
ALLE,19 Mar 2021,121.74,121.74,119.72,119.92,1024800
ALLY,19 Mar 2021,45.01,45.65,44,45.21,6843400
ALP-Q,19 Mar 2021,26.07,26.31,26.05,26.31,9300
ALSN,19 Mar 2021,42.8,43.02,42.22,42.47,1310300
ALT-A,19 Mar 2021,26.45,27.18,26.43,27,14600
ALT.W,19 Mar 2021,3.2,3.46,3.2,3.41,35400
ALTG,19 Mar 2021,12.19,13.25,11.97,13.12,523100
ALU.U,19 Mar 2021,11.89,11.92,11.89,11.92,200
ALU.W,19 Mar 2021,2.39,2.47,2.35,2.35,32800
ALUS,19 Mar 2021,10.4,10.41,10.24,10.34,515500
ALV,19 Mar 2021,94.47,95.48,93.43,93.62,710200
ALX,19 Mar 2021,305.56,306,289.46,289.63,36400
AM,19 Mar 2021,8.55,8.99,8.53,8.88,6733800
AMB.W,19 Mar 2021,5.38,5.4,5.12,5.4,2100
AMBC,19 Mar 2021,18.05,18.2,17.53,17.96,631800
AMC,19 Mar 2021,14.14,14.18,13.28,13.93,153051000
AMCR,19 Mar 2021,11.28,11.51,10.33,11.3,36593500
AME,19 Mar 2021,121.13,122.41,120.11,120.76,1226500
AMG,19 Mar 2021,146.32,150.1,145.82,149.12,993500
AMH,19 Mar 2021,32.53,32.61,32.06,32.08,2003600
AMH-D,19 Mar 2021,25.16,25.2,25.16,25.2,9500
AMH-E,19 Mar 2021,25.16,25.32,25.15,25.32,8300
AMH-F,19 Mar 2021,25.52,25.79,25.52,25.77,5900
AMH-G,19 Mar 2021,25.88,25.945,25.88,25.945,1200
AMH-H,19 Mar 2021,26.53,26.68,26.53,26.68,12600
AMK,19 Mar 2021,23,23.3,22.5,23.13,266700
AMN,19 Mar 2021,76.15,77.38,75.04,76.89,492500
AMOV,19 Mar 2021,13.72,13.92,13.63,13.7,1000
AMP,19 Mar 2021,225.18,230.34,221.9,228.43,3286900
AMP.U,19 Mar 2021,9.95,10,9.94,9.94,187000
AMPY,19 Mar 2021,2.84,3.1,2.84,3.1,1202100
AMR,19 Mar 2021,13.2,13.95,12.51,12.58,1176600
AMRC,19 Mar 2021,43.71,44.4,42.51,44.02,965900
AMRX,19 Mar 2021,7,7.18,6.8,7.17,2653400
AMT,19 Mar 2021,222.85,225.05,221.36,221.86,4789600
AMWL,19 Mar 2021,19.75,20.63,19.35,20.55,5930900
AMX,19 Mar 2021,13.79,13.96,13.74,13.87,3082500
AN,19 Mar 2021,89.66,90.64,88.61,89.98,1671600
ANA.U,19 Mar 2021,10.09,10.09,9.96,10.01,17300
ANET,19 Mar 2021,284.93,288.6,282.13,285.22,941800
ANF,19 Mar 2021,35.75,35.99,34.61,35.9,2365000
ANH,19 Mar 2021,2.95,3.06,2.93,2.98,13776200
ANH-A,19 Mar 2021,25.53,25.63,25.53,25.53,2000
ANH-B,19 Mar 2021,25.05,25.1,25.05,25.1,2200
ANH-C,19 Mar 2021,25.11,25.151,25.11,25.1497,2600
ANTM,19 Mar 2021,352.23,359.14,348.9,354.13,2962700
AOD,19 Mar 2021,9.4,9.47,9.36,9.45,232300
AON,19 Mar 2021,224,224.97,221.87,222.9,2655100
AON.U,19 Mar 2021,12.56,12.885,12.56,12.703,2400
AON.W,19 Mar 2021,3.21,3.21,2.99,3.05,143300
AONE,19 Mar 2021,11.85,12.1,11.76,12,871200
AOS,19 Mar 2021,67.52,67.97,67.01,67.48,1939900
AP,19 Mar 2021,7.29,7.54,7.12,7.54,120600
APAM,19 Mar 2021,51.67,53.37,51.01,53.02,1063200
APD,19 Mar 2021,269.54,277.07,267.1,275.4,2431700
APG,19 Mar 2021,20.3,20.36,19.92,20.22,3511200
APG.U,19 Mar 2021,10.09,10.1199,10.06,10.0701,466000
APH,19 Mar 2021,64.65,65.04,63.77,64.3,3271300
APLE,19 Mar 2021,15.5,15.58,15.06,15.1,2024500
APO,19 Mar 2021,47.12,47.55,46.75,47.29,5285600
APO-A,19 Mar 2021,25.86,25.93,25.83,25.93,12300
APO-B,19 Mar 2021,26.63,26.67,26.52,26.67,9300
APRN,19 Mar 2021,7.75,8.17,7.62,8.06,312400
APS.U,19 Mar 2021,10.6,10.6,10.45,10.45,94500
APS.W,19 Mar 2021,1.35,1.49,1.31,1.46,81000
APSG,19 Mar 2021,9.98,10.13,9.98,9.98,513700
APT-A,19 Mar 2021,166.77,167.8749,166.77,167.8749,3000
APTS,19 Mar 2021,10.15,10.16,9.8,9.85,858300
APTV,19 Mar 2021,143.57,147.77,143.57,145.94,3381200
AQN,19 Mar 2021,15.53,15.69,15.38,15.61,2569100
AQNA,19 Mar 2021,27.42,27.65,27.33,27.47,8100
AQNB,19 Mar 2021,27.38,27.64,27.38,27.5449,3600
AQUA,19 Mar 2021,26.06,26.17,25.3,25.7,4167500
AR,19 Mar 2021,9.29,9.89,9.16,9.81,15057800
ARC,19 Mar 2021,2.29,2.29,2.13,2.28,373000
ARCH,19 Mar 2021,47.51,48.15,45.27,46.54,674700
ARCO,19 Mar 2021,5.12,5.18,5.01,5.14,1619000
ARD,19 Mar 2021,26.35,26.45,25.06,26.14,243200
ARDC,19 Mar 2021,15.05,15.05,14.98,15.05,64400
ARE,19 Mar 2021,168.76,169.44,165.86,165.89,1894500
ARE-A,19 Mar 2021,25.4,25.65,25.4,25.49,9700
ARES,19 Mar 2021,54.61,55.64,53.98,54.2,1364600
ARG-A,19 Mar 2021,26.79,26.82,26.64,26.8029,6000
ARGD,19 Mar 2021,25.43,25.43,25.43,25.43,100
ARGO,19 Mar 2021,53.53,53.54,52.47,52.93,368000
ARI,19 Mar 2021,14.59,14.94,14.28,14.63,2965300
ARL,19 Mar 2021,9.5,9.7,9.39,9.7,7700
ARLO,19 Mar 2021,8.18,8.2,7.8,8.08,1680100
ARMK,19 Mar 2021,40.1,40.31,38.88,39.11,1787500
ARNC,19 Mar 2021,27.96,28.13,27.15,27.22,2706000
AROC,19 Mar 2021,9.8,10.15,9.59,9.94,2677000
ARR,19 Mar 2021,12.03,12.24,11.92,12.09,1944600
ARR-C,19 Mar 2021,24.68,24.68,24.62,24.65,144700
ARW,19 Mar 2021,108.03,109.86,106.53,109.13,1079600
ASA,19 Mar 2021,20.85,21.19,20.6,21.15,66000
ASA.W,19 Mar 2021,0.97,1.13,0.93,0.93,8000
ASAI,19 Mar 2021,13.14,13.22,12.88,12.88,306900
ASAN,19 Mar 2021,30.03,30.38,28.66,29.5,5044200
ASAQ,19 Mar 2021,9.84,9.91,9.82,9.87,8500
ASB,19 Mar 2021,22.72,23.2,22.49,22.83,3241900
ASB-C,19 Mar 2021,26.14,26.14,26.14,26.14,100
ASB-D,19 Mar 2021,25.4,25.475,25.4,25.4101,2000
ASB-E,19 Mar 2021,26.82,27.06,26.75,27.06,1800
ASB-F,19 Mar 2021,27.06,27.54,27.06,27.54,8800
ASC,19 Mar 2021,5.12,5.39,4.97,5.14,504700
ASG,19 Mar 2021,8.8,8.9,8.78,8.85,162700
ASGI,19 Mar 2021,19.9,19.9,19.21,19.65,15700
ASGN,19 Mar 2021,100.29,100.96,98.58,100.04,588400
ASH,19 Mar 2021,88.77,89.26,87.53,88.35,844700
ASIX,19 Mar 2021,27.98,28.02,26.76,27.34,542800
ASP.U,19 Mar 2021,10.72,10.72,10.72,10.72,100
ASP.W,19 Mar 2021,1.64,1.64,1.6,1.6,29500
ASPL,19 Mar 2021,10.27,10.32,10.16,10.25,285200
ASPN,19 Mar 2021,19.58,20.24,19.18,20.11,610100
ASR,19 Mar 2021,188.76,190,175.79,178.55,171700
ASX,19 Mar 2021,7.62,7.79,7.57,7.74,3226100
ASZ.U,19 Mar 2021,10.18,10.18,10.09,10.16,150500
AT,19 Mar 2021,2.86,2.87,2.83,2.83,2305500
ATA,19 Mar 2021,9.92,9.94,9.91,9.93,15200
ATA.D,19 Mar 2021,10.02,10.05,9.98,10.01,93400
ATA.S,19 Mar 2021,10.21,10.45,10.2,10.45,36500
ATA.T,19 Mar 2021,1.47,1.5992,1.35,1.495,28100
ATA.U,19 Mar 2021,10.26,10.26,10.26,10.26,800
ATA.W,19 Mar 2021,0.74,0.76,0.68,0.6806,25900
ATAC,19 Mar 2021,9.93,10.01,9.9,9.97,193100
ATC,19 Mar 2021,21.72,22.3,21.27,21.5,244200
ATC-D,19 Mar 2021,25.46,25.69,25.4,25.5,2700
ATC-E,19 Mar 2021,25.69,25.8,25.65,25.8,4300
ATC-G,19 Mar 2021,25.72,25.79,25.64,25.75,6100
ATC-H,19 Mar 2021,25.58,25.63,25.55,25.59,1900
ATC-I,19 Mar 2021,26.39,26.39,25.93,26.07,6600
ATCO,19 Mar 2021,14.19,14.49,14,14.48,1471600
ATEN,19 Mar 2021,9.97,10.28,9.95,10.25,1559800
ATGE,19 Mar 2021,40.79,41.74,40.61,41.43,1302300
ATH,19 Mar 2021,50.03,50.28,49.35,49.64,3721900
ATH-A,19 Mar 2021,28.11,28.25,28,28.21,28800
ATH-B,19 Mar 2021,25.96,26.03,25.86,25.9,48300
ATH-C,19 Mar 2021,27.75,27.79,27.48,27.73,16300
ATH-D,19 Mar 2021,24.47,24.73,24.32,24.73,71300
ATH.U,19 Mar 2021,9.9,9.95,9.89,9.9,195600
ATHM,19 Mar 2021,97.75,101.92,97.75,100.98,1339300
ATI,19 Mar 2021,21.49,21.9,20.29,21.37,2575300
ATKR,19 Mar 2021,72.1,72.96,69.62,72.19,918400
ATM.U,19 Mar 2021,10.06,10.12,10,10.12,788800
ATO,19 Mar 2021,93.53,94.9,92.86,94.09,1945800
ATR,19 Mar 2021,142.06,142.33,139.04,139.31,614900
ATTO,19 Mar 2021,21.99,22.2,21.87,22.2,6900
ATUS,19 Mar 2021,33.71,34.44,33.66,34.27,8970700
AU,19 Mar 2021,21.82,22.13,21.7,21.96,5743900
AUS.U,19 Mar 2021,10.19,10.19,10.11,10.11,23100
AUY,19 Mar 2021,4.54,4.62,4.48,4.57,16420800
AVA,19 Mar 2021,45.05,46.46,44.69,46.33,1169600
AVA.U,19 Mar 2021,10.58,10.64,10.56,10.64,2600
AVA.W,19 Mar 2021,1.37,1.41,1.29,1.3402,75900
AVAL,19 Mar 2021,6.32,6.38,6.22,6.3,203200
AVAN,19 Mar 2021,9.99,9.99,9.91,9.97,208900
AVB,19 Mar 2021,187.67,188,182.43,182.79,1691600
AVD,19 Mar 2021,21.41,21.41,20.84,21.05,287800
AVK,19 Mar 2021,17.28,17.42,17.21,17.37,75800
AVLR,19 Mar 2021,133.15,136.92,131.16,135.12,783000
AVNS,19 Mar 2021,46.46,47.28,45.63,45.91,908500
AVNT,19 Mar 2021,51.7,51.74,50.6,50.85,1663400
AVT-A,19 Mar 2021,88.85,90.58,88.85,90.58,9400
AVTR,19 Mar 2021,28.3,28.92,28.13,28.7,8105300
AVY,19 Mar 2021,180.4,181.82,177.52,179.51,1330700
AVYA,19 Mar 2021,30.36,31.1,29.61,30.73,1539000
AWF,19 Mar 2021,11.74,11.81,11.73,11.8,219900
AWI,19 Mar 2021,94.24,95.67,93.57,94.83,253600
AWK,19 Mar 2021,139.04,139.54,136.9,138.36,2216400
AWP,19 Mar 2021,5.71,5.73,5.67,5.72,309500
AWR,19 Mar 2021,72.9,73.69,72.24,73.69,901100
AX,19 Mar 2021,52.15,52.6,50.11,52.12,941400
AXL,19 Mar 2021,11.4,11.5,11.14,11.43,3975600
AXO,19 Mar 2021,25.11,25.11,25.11,25.11,100
AXP,19 Mar 2021,141.9,141.94,139.74,140.71,5098300
AXR,19 Mar 2021,10.19,11.55,10.04,11.38,39500
AXS,19 Mar 2021,52.62,52.73,51.31,51.7,1586100
AXS-E,19 Mar 2021,25.67,25.74,25.65,25.73,42300
AXTA,19 Mar 2021,29.42,29.55,28.72,29.33,3173600
AYI,19 Mar 2021,137.05,137.6,134.34,136.41,1114100
AYX,19 Mar 2021,82.21,83.52,81.02,83.23,1240700
AZEK,19 Mar 2021,42.5,44.29,42.05,44.23,1348300
AZO,19 Mar 2021,1299.26,1339.87,1293.05,1324.76,526300
AZRE,19 Mar 2021,28.86,30.72,28.16,29.66,1125500
AZUL,19 Mar 2021,22.16,23.18,21.79,22.93,1016000
AZZ,19 Mar 2021,53.33,53.62,52.41,53.07,548100
B,19 Mar 2021,53.86,53.86,51.2,52.31,971600
BA,19 Mar 2021,257.75,258.88,251.31,255.82,17323500
BABA,19 Mar 2021,239.66,241.6,236.88,239.79,15958400
BAC,19 Mar 2021,38.29,38.92,37.53,38.53,106248300
BAC-A,19 Mar 2021,25.42,25.44,25.4,25.44,48700
BAC-B,19 Mar 2021,26.97,27.1,26.8,27.08,55700
BAC-E,19 Mar 2021,24.97,25.15,24.97,25.11,18200
BAC-K,19 Mar 2021,27.04,27.18,26.85,27.12,245300
BAC-L,19 Mar 2021,1410,1413.93,1400,1408.03,13200
BAC-M,19 Mar 2021,26.77,26.93,26.65,26.91,64200
BAC-N,19 Mar 2021,26.23,26.28,26.1,26.28,46600
BAC-O,19 Mar 2021,24.76,24.94,24.6,24.84,172300
BAC-P,19 Mar 2021,24.47,24.56,24.28,24.49,299200
BAH,19 Mar 2021,80.88,81.11,79.58,79.75,1458700
BAK,19 Mar 2021,13.66,14.15,13.42,13.53,185000
BALY,19 Mar 2021,67.58,69.12,65.48,68.7,285300
BAM,19 Mar 2021,44.95,45.46,44.69,45.15,1765200
BAMH,19 Mar 2021,23.91,23.95,23.59,23.71,91700
BAMI,19 Mar 2021,23.89,23.9,23.58,23.85,30800
BAN-E,19 Mar 2021,25.41,25.42,25.38,25.42,2500
BANC,19 Mar 2021,20.26,20.6,19.63,20.45,563400
BAP,19 Mar 2021,146.72,148.2,145.26,146.79,535300
BAX,19 Mar 2021,79.79,80.83,79.47,80.3,3976400
BB,19 Mar 2021,10.83,11.17,10.69,10.95,10515200
BBAR,19 Mar 2021,2.8,2.91,2.79,2.85,140900
BBD,19 Mar 2021,4.76,4.86,4.7,4.76,48955000
BBDC,19 Mar 2021,9.92,10.13,9.81,9.94,868000
BBDO,19 Mar 2021,4.22,4.27,4.18,4.18,26100
BBF,19 Mar 2021,13.54,13.55,13.43,13.54,40600
BBL,19 Mar 2021,57.45,57.66,56.86,57.1,1873700
BBN,19 Mar 2021,23.95,24.24,23.88,24.05,265200
BBU,19 Mar 2021,39.87,40.42,39.45,40.01,11500
BBVA,19 Mar 2021,5.59,5.61,5.53,5.58,2707200
BBW,19 Mar 2021,7.8,8.05,7.56,7.66,327900
BBY,19 Mar 2021,113.83,120.29,113.68,118.19,9098400
BC,19 Mar 2021,100.34,101.51,99.01,99.39,1567300
BC-A,19 Mar 2021,26.85,26.8593,26.76,26.835,8400
BC-B,19 Mar 2021,27.1,27.26,27.1,27.26,1700
BC-C,19 Mar 2021,27.27,27.3033,27.01,27.3033,4500
BCAT,19 Mar 2021,20.49,20.75,20.27,20.49,202500
BCC,19 Mar 2021,59.94,59.98,58.92,59.14,589100
BCE,19 Mar 2021,45.44,45.58,44.99,45.36,1470500
BCEI,19 Mar 2021,31.62,32.87,31,32.39,764400
BCH,19 Mar 2021,24.79,24.89,24.51,24.81,48500
BCO,19 Mar 2021,82.47,83.54,80.99,82.58,749900
BCS,19 Mar 2021,9.96,10.2,9.8,10.16,9678000
BCSF,19 Mar 2021,15,15.26,14.92,15.09,338800
BCX,19 Mar 2021,9.03,9.17,8.83,9.05,400600
BDC,19 Mar 2021,46,46.38,44.52,46.1,873500
BDJ,19 Mar 2021,9.26,9.28,9.21,9.24,455400
BDN,19 Mar 2021,13.5,13.69,13.3,13.31,3136800
BDX,19 Mar 2021,239.94,241.32,237.87,239.02,2564000
BDXB,19 Mar 2021,53.53,53.69,52.82,52.95,16400
BE,19 Mar 2021,25.26,27.22,24.8,27.07,3836100
BEDU,19 Mar 2021,6.39,6.42,6.23,6.32,79500
BEKE,19 Mar 2021,60.99,64.7,59.01,64,4630600
BEN,19 Mar 2021,29.4,30.25,29.2,29.87,8249000
BEP,19 Mar 2021,40.28,40.63,39.33,39.67,823200
BEP-A,19 Mar 2021,25.62,25.74,25.57,25.74,56400
BEPC,19 Mar 2021,44.91,45.47,44.08,44.27,2711100
BERY,19 Mar 2021,58.4,59.05,57.91,58.42,832100
BEST,19 Mar 2021,2.3,2.32,2.22,2.27,1626100
BF.A,19 Mar 2021,65.19,65.48,63.58,64.18,115500
BF.B,19 Mar 2021,69.96,70.71,68.6,68.73,2738900
BFAM,19 Mar 2021,169.92,169.92,165.77,167.36,327200
BFK,19 Mar 2021,14.47,14.47,14.33,14.39,54000
BFL.W,19 Mar 2021,7.44,7.93,7,7.45,81200
BFLY,19 Mar 2021,17.88,18.89,17.4,18.12,4172900
BFS,19 Mar 2021,40.47,40.8,39.51,39.56,140900
BFS-D,19 Mar 2021,24.99,25.17,24.99,25.16,700
BFS-E,19 Mar 2021,24.86,25.2,24.82,25.2,5500
BFT,19 Mar 2021,16.07,16.17,15.51,15.6,5095700
BFT.U,19 Mar 2021,19.45,19.45,17.28,17.878,12900
BFT.W,19 Mar 2021,5.51,5.61,5.31,5.35,683600
BFY,19 Mar 2021,15.01,15.02,14.95,15.02,12800
BFZ,19 Mar 2021,14.15,14.15,14.04,14.15,31400
BG,19 Mar 2021,78.8,78.91,77.16,78.18,1602500
BGB,19 Mar 2021,13.35,13.35,13.24,13.26,98000
BGH,19 Mar 2021,15.77,15.87,15.72,15.83,66200
BGIO,19 Mar 2021,9.17,9.29,9.1,9.26,111200
BGR,19 Mar 2021,8.86,8.97,8.76,8.89,120600
BGS,19 Mar 2021,31.89,33.34,31.75,33.06,2256000
BGS.U,19 Mar 2021,9.99,9.99,9.87,9.87,269700
BGSF,19 Mar 2021,14.68,15.21,14.39,14.54,111900
BGT,19 Mar 2021,12.5,12.55,12.45,12.55,51900
BGX,19 Mar 2021,14.05,14.11,13.98,13.99,79400
BGY,19 Mar 2021,6.04,6.05,6,6.03,145200
BH,19 Mar 2021,151.36,151.36,146.88,147.43,12900
BH.A,19 Mar 2021,795,795,752.01,752.01,800
BHC,19 Mar 2021,32.78,33.33,32.52,33,11126600
BHE,19 Mar 2021,31.29,31.29,30.41,30.69,836000
BHK,19 Mar 2021,14.99,15.18,14.99,15.01,305700
BHLB,19 Mar 2021,23.48,23.7,22.53,23.45,781200
BHP,19 Mar 2021,69.48,69.61,68.62,68.83,2036800
BHR,19 Mar 2021,6.7,6.84,6.5,6.74,572200
BHR-B,19 Mar 2021,19.69,19.95,19.67,19.8,28700
BHR-D,19 Mar 2021,25.6,25.6,24.56,24.845,5100
BHV,19 Mar 2021,15.71,16.15,15.71,16.1,12500
BHVN,19 Mar 2021,71.69,72.96,68.84,70.47,1505100
BIF,19 Mar 2021,12.39,12.4,12.25,12.39,92700
BIG,19 Mar 2021,68.06,71.42,67.8,70.64,1910500
BILL,19 Mar 2021,145.28,149.44,142.27,146.34,1240900
BIO,19 Mar 2021,570.68,576.3,566.22,568.93,251500
BIO.B,19 Mar 2021,600.7,600.7,600.7,600.7,100
BIP,19 Mar 2021,52.32,53.31,52.01,52.76,222800
BIP-A,19 Mar 2021,25.08,25.08,24.9,25.06,7700
BIP-B,19 Mar 2021,24.77,24.89,24.75,24.8,7700
BIPC,19 Mar 2021,69.81,70.75,68.36,70.09,516200
BIT,19 Mar 2021,17.85,17.89,17.8,17.81,82800
BIT.U,19 Mar 2021,9.95,9.98,9.95,9.97,27000
BJ,19 Mar 2021,40.59,42.22,40.55,42.03,3139500
BK,19 Mar 2021,46.19,46.71,45.6,46.35,14555300
BKD,19 Mar 2021,6.27,6.4,6.08,6.33,4088200
BKE,19 Mar 2021,40.94,41.46,39.79,40.96,751800
BKH,19 Mar 2021,65.95,67.08,64.66,67.08,1699800
BKI,19 Mar 2021,73.94,74.25,73.33,73.47,1204500
BKN,19 Mar 2021,17.57,17.57,17.55,17.56,9800
BKR,19 Mar 2021,22.63,23.25,22.36,22.62,21924200
BKT,19 Mar 2021,6.05,6.07,6.05,6.05,92200
BKU,19 Mar 2021,47.94,49.02,46.59,47.86,1870200
BLD,19 Mar 2021,198.44,204.8,197.29,204.12,571100
BLE,19 Mar 2021,14.82,14.82,14.6,14.78,79400
BLK,19 Mar 2021,720.26,740.65,713.51,729.64,1452100
BLL,19 Mar 2021,82.4,83.12,81.2,81.25,4793900
BLU.U,19 Mar 2021,9.9,9.99,9.9,9.95,49300
BLW,19 Mar 2021,16.16,16.25,16.15,16.22,79100
BLX,19 Mar 2021,16.59,16.59,16.08,16.14,292300
BMA,19 Mar 2021,14,14.56,14,14.3,149900
BME,19 Mar 2021,45.53,46.2,45.52,45.67,16100
BMEZ,19 Mar 2021,26.26,26.59,26.16,26.21,321300
BMI,19 Mar 2021,96.57,97.33,94.63,94.98,835300
BML-G,19 Mar 2021,21.85,21.98,21.85,21.85,5800
BML-H,19 Mar 2021,21.72,21.77,21.42,21.52,17200
BML-J,19 Mar 2021,24.8686,25.12,24.8686,25.1199,15300
BML-L,19 Mar 2021,24.79,24.85,24.65,24.85,40200
BMO,19 Mar 2021,89.05,89.57,87.98,89.2,692900
BMY,19 Mar 2021,62.07,62.75,61.37,62.7,32082000
BNED,19 Mar 2021,9.04,9.49,8.98,9.26,1704600
BNL,19 Mar 2021,18.34,18.84,18.22,18.64,1313800
BNS,19 Mar 2021,63.03,63.17,62.24,62.94,1450600
BNY,19 Mar 2021,15.34,15.34,15.15,15.2,14400
BOA.S,19 Mar 2021,9.97,9.97,9.9,9.94,162000
BOA.U,19 Mar 2021,10.81,10.89,10.71,10.71,47600
BOA.W,19 Mar 2021,1.7,1.76,1.64,1.68,36900
BOAC,19 Mar 2021,9.98,10,9.9,9.91,63600
BOE,19 Mar 2021,11.44,11.52,11.39,11.52,127200
BOH,19 Mar 2021,94.46,96.16,93.22,96.16,1573100
BOOT,19 Mar 2021,63.9,65.78,62.53,65.6,569800
BORR,19 Mar 2021,1.11,1.18,1.05,1.14,4688200
BOX,19 Mar 2021,21.23,22.95,21.2,22.57,5858400
BP,19 Mar 2021,25.38,25.82,25.07,25.44,10842800
BPMP,19 Mar 2021,12.35,12.62,12.35,12.51,258600
BPT,19 Mar 2021,4.16,4.47,4.07,4.47,487000
BQ,19 Mar 2021,5.89,6.05,5.83,5.87,300400
BR,19 Mar 2021,145.36,148.06,145.18,146.18,1158000
BRBR,19 Mar 2021,24.72,25.3,24.65,24.98,472500
BRC,19 Mar 2021,55.79,56.04,54.65,55.14,721200
BRFS,19 Mar 2021,4.53,4.75,4.53,4.67,3214600
BRK.A,19 Mar 2021,382320,383612.5,377500,382698,2400
BRK.B,19 Mar 2021,252.31,252.5,248.52,250.99,16649500
BRMK,19 Mar 2021,10.63,10.77,10.47,10.55,2236400
BRO,19 Mar 2021,45.75,45.89,44.61,44.76,3497800
BRT,19 Mar 2021,18.7,19.06,18.37,18.38,160300
BRX,19 Mar 2021,20.78,20.99,20.32,20.33,3513200
BSA,19 Mar 2021,25.14,25.3,25.1,25.15,7400
BSAC,19 Mar 2021,25.31,25.66,25.13,25.66,550400
BSBR,19 Mar 2021,7.37,7.47,7.28,7.38,1029400
BSD,19 Mar 2021,14.42,14.42,14.37,14.4,3800
BSE,19 Mar 2021,14.23,14.27,14.22,14.27,3100
BSIG,19 Mar 2021,19.54,20.07,19.01,19.85,1071500
BSL,19 Mar 2021,15.24,15.25,15.15,15.19,66100
BSM,19 Mar 2021,8.93,9.03,8.77,8.91,1039400
BSMX,19 Mar 2021,4.7,4.78,4.49,4.78,1179600
BSN,19 Mar 2021,9.8,9.87,9.8,9.8,9200
BSN.U,19 Mar 2021,10.99,10.99,10.3,10.3,2100
BSN.W,19 Mar 2021,0.91,1,0.91,0.91,4100
BST,19 Mar 2021,53,53.27,52.1,52.99,103300
BSTZ,19 Mar 2021,33.75,34.23,33.63,34.06,373000
BSX,19 Mar 2021,38.19,38.63,37.61,38.17,12334300
BSX-A,19 Mar 2021,106.09,107.77,106.05,107.14,7200
BTA,19 Mar 2021,12.46,12.48,12.37,12.48,47700
BTI,19 Mar 2021,39.09,39.36,38.81,39.27,2470400
BTO,19 Mar 2021,38.54,38.72,37.4,38.36,80600
BTT,19 Mar 2021,25.26,25.34,25.1,25.14,69200
BTU,19 Mar 2021,3.49,3.63,3.31,3.56,3006100
BTZ,19 Mar 2021,14.05,14.17,14.01,14.17,357600
BUD,19 Mar 2021,63.31,64.42,62.9,64.29,1284000
BUI,19 Mar 2021,24.28,24.35,24.04,24.21,44800
BUR,19 Mar 2021,8.55,8.64,8.47,8.54,151100
BURL,19 Mar 2021,307.94,309.58,302.75,307,1430800
BV,19 Mar 2021,17.48,17.48,16.58,16.98,517400
BVH,19 Mar 2021,19.44,20.17,18.77,19.89,120100
BVN,19 Mar 2021,11.02,11.24,10.89,11,2505900
BW,19 Mar 2021,7.2,7.73,7.14,7.54,1447900
BWA,19 Mar 2021,48.13,49.21,47.65,49.02,4667100
BWG,19 Mar 2021,12.14,12.17,12.13,12.15,68600
BWSN,19 Mar 2021,25.75,25.78,25.68,25.74,22100
BWXT,19 Mar 2021,64.27,65.12,63.12,64.87,630000
BX,19 Mar 2021,71.85,72.85,71.34,72.47,2712600
BXC,19 Mar 2021,38.52,40.32,38.03,39.88,243900
BXG,19 Mar 2021,9.59,9.9,9.59,9.7,59600
BXMT,19 Mar 2021,31.64,32.09,31,31.6,1691100
BXMX,19 Mar 2021,13.14,13.23,13.13,13.21,117400
BXP,19 Mar 2021,105.27,106.32,104.17,104.39,1356800
BXP-B,19 Mar 2021,25.15,25.155,25.15,25.1537,2200
BXS,19 Mar 2021,34.29,34.45,33.38,33.99,1492000
BXS-A,19 Mar 2021,26.02,26.056,25.87,26.045,1600
BY,19 Mar 2021,21.23,21.46,20.79,21.06,307600
BYD,19 Mar 2021,60.9,63.14,60.51,62.59,1596100
BYM,19 Mar 2021,14.71,14.8,14.69,14.8,42000
BZH,19 Mar 2021,19.76,20.75,19.4,20.44,777400
BZM,19 Mar 2021,14.67,14.68,14.24,14.44,5200
C,19 Mar 2021,73.2,73.58,71.52,73.01,24075500
C-J,19 Mar 2021,27.83,28.06,27.6,28.06,56900
C-K,19 Mar 2021,27.78,28.14,27.77,27.97,136700
C-N,19 Mar 2021,27,27.21,26.94,27.01,118600
CAAP,19 Mar 2021,4.67,4.76,4.57,4.66,205000
CABO,19 Mar 2021,1795.29,1814.94,1756.25,1757.16,84200
CACI,19 Mar 2021,249.77,249.77,246.91,247.45,443600
CADE,19 Mar 2021,21.95,22.68,21.44,22.43,3174300
CAE,19 Mar 2021,28.02,28.39,27.95,28.24,479100
CAF,19 Mar 2021,22.26,22.3,22.16,22.28,61600
CAG,19 Mar 2021,37.21,37.99,37.12,37.85,7733200
CAH,19 Mar 2021,58.09,59.39,58.01,58.68,3672000
CAI,19 Mar 2021,44.9,47.37,44.05,45.58,299900
CAI-A,19 Mar 2021,26.6,26.6,26.56,26.59,2100
CAI-B,19 Mar 2021,26.5684,26.5684,26.4542,26.4542,1200
CAJ,19 Mar 2021,22.01,22.06,21.86,21.99,139100
CAL,19 Mar 2021,18.01,19.11,17.24,18.88,895800
CALX,19 Mar 2021,46.9,47.22,45.31,45.93,1201400
CANG,19 Mar 2021,9.46,9.55,8.5,8.74,2045100
CAP,19 Mar 2021,10.06,10.08,10.03,10.06,128500
CAP.U,19 Mar 2021,10.46,10.5,10.43,10.47,5500
CAP.W,19 Mar 2021,1.32,1.35,1.31,1.33,117600
CAPL,19 Mar 2021,18.56,19,18.48,18.5,119600
CARR,19 Mar 2021,41.23,41.31,40.58,40.91,11066300
CARS,19 Mar 2021,14.59,14.85,14.03,14.55,956500
CAS,19 Mar 2021,9.94,9.97,9.9,9.95,4700
CAS.U,19 Mar 2021,10.4,10.4,10.4,10.4,100
CAS.W,19 Mar 2021,0.91,0.93,0.9,0.93,5300
CAT,19 Mar 2021,228.75,229.65,224.05,225.29,7484600
CATO,19 Mar 2021,12.53,12.55,11.58,11.63,1023400
CB,19 Mar 2021,167.41,168.29,159.12,159.23,6915500
CBA.U,19 Mar 2021,10.3,10.37,10.14,10.35,22000
CBA.W,19 Mar 2021,1.2,1.2101,1.2,1.202,19300
CBAH,19 Mar 2021,9.93,10,9.9,9.99,6500
CBB,19 Mar 2021,15.34,15.41,15.3,15.41,736700
CBB-B,19 Mar 2021,49.8,49.9,49.77,49.8001,2100
CBD,19 Mar 2021,4.57,5.25,4.57,5.08,3218400
CBH,19 Mar 2021,10.25,10.37,10.25,10.29,52100
CBRE,19 Mar 2021,78.05,78.24,76.53,76.74,2416100
CBT,19 Mar 2021,53.23,53.35,51.81,52.7,652100
CBU,19 Mar 2021,78.98,79.89,77.8,79.67,898100
CBZ,19 Mar 2021,32.72,33.03,32.22,32.39,743400
CC,19 Mar 2021,26.86,26.89,25.9,26.57,1968000
CCA.U,19 Mar 2021,11.01,11.05,11.01,11.05,1800
CCA.W,19 Mar 2021,1.74,1.83,1.61,1.82,179400
CCAC,19 Mar 2021,10.38,10.41,10.04,10.18,1153700
CCEP,19 Mar 2021,51.68,52.22,51.25,51.78,938400
CCI,19 Mar 2021,165.45,168.34,164.49,165.62,4115800
CCI.U,19 Mar 2021,29.86,30.2,28.85,29.78,28100
CCI.W,19 Mar 2021,14.5,16.15,13.13,15.09,1123800
CCIV,19 Mar 2021,26.62,27.45,25.79,26.88,19530900
CCJ,19 Mar 2021,17.77,17.98,17.23,17.77,6520200
CCK,19 Mar 2021,96.01,97.25,95.63,96.48,2177800
CCL,19 Mar 2021,28.48,29.09,27.1302,28.96,41482600
CCM,19 Mar 2021,4.12,4.46,3.9,3.91,115500
CCO,19 Mar 2021,2.08,2.21,2,2.13,4486200
CCS,19 Mar 2021,60.88,62.53,60,61.36,533400
CCU,19 Mar 2021,18.37,18.88,18.37,18.71,195400
CCV,19 Mar 2021,10.13,10.22,10.12,10.2,115900
CCV.S,19 Mar 2021,10.25,10.49,10.25,10.47,237800
CCV.U,19 Mar 2021,10.73,10.76,10.65,10.73,8600
CCV.W,19 Mar 2021,2.12,2.34,2.05,2.34,161700
CCX,19 Mar 2021,10.03,10.04,10,10.03,704400
CCX.U,19 Mar 2021,10.5348,10.5348,10.5348,10.5348,100
CCX.W,19 Mar 2021,1.68,1.68,1.55,1.56,10200
CCZ,19 Mar 2021,62,62,62,62,1100
CDAY,19 Mar 2021,83.59,85.81,82.35,82.98,2629600
CDE,19 Mar 2021,10.01,10.06,9.73,9.96,7734600
CDR,19 Mar 2021,14.85,15.34,14.39,14.99,108400
CDR-B,19 Mar 2021,25.91,25.91,25.7001,25.7001,900
CDR-C,19 Mar 2021,23.25,23.25,22.99,22.9999,5300
CE,19 Mar 2021,147.52,149.15,144.04,147.64,1855900
CEA,19 Mar 2021,25.04,25.27,24.98,25.27,10600
CEE,19 Mar 2021,24.81,24.83,24.8,24.8,13000
CEIX,19 Mar 2021,10.72,10.88,9.76,10.02,1036300
CEL.P,19 Mar 2021,0.2727,0.284,0.25,0.2504,187100
CELP,19 Mar 2021,3.12,3.28,3.1,3.14,55400
CEM,19 Mar 2021,22.84,23.59,22.52,23.35,46600
CEN,19 Mar 2021,10.85,11.01,10.81,10.94,16900
CEPU,19 Mar 2021,2.15,2.21,2.15,2.16,186000
CEQ.P,19 Mar 2021,8.12,8.2,8.11,8.197,154600
CEQP,19 Mar 2021,24.22,25.36,24.19,24.8,855700
CF,19 Mar 2021,48.14,48.83,46.5,48.17,4339500
CFG,19 Mar 2021,44.63,45.6,43.71,44.54,16992600
CFG-D,19 Mar 2021,27.78,27.78,27.59,27.73,10600
CFG-E,19 Mar 2021,25.9,25.96,25.74,25.88,27900
CFR,19 Mar 2021,115.32,117.99,113.78,117.21,1538500
CFR-B,19 Mar 2021,24.84,24.94,24.73,24.94,58900
CFX,19 Mar 2021,44.4,45.34,43.54,44.74,2306100
CFXA,19 Mar 2021,185.79,185.81,184.14,184.14,2300
CGA,19 Mar 2021,5.32,5.32,5.01,5.1,22400
CHA.S,19 Mar 2021,10.04,10.04,9.99,10,976300
CHCT,19 Mar 2021,46.55,46.79,45.67,45.9,298100
CHD,19 Mar 2021,82.37,83.93,82.32,83.09,3561500
CHE,19 Mar 2021,452.64,456.23,447.55,452.37,210700
CHGG,19 Mar 2021,89.36,92.28,88.48,91.69,1644700
CHH,19 Mar 2021,111.01,111.01,108.875,110.01,280500
CHM-A,19 Mar 2021,25.88,25.906,25.85,25.89,4800
CHM-B,19 Mar 2021,25.02,25.05,25.005,25.01,3100
CHMI,19 Mar 2021,10.02,10.2,9.92,10.11,326900
CHN,19 Mar 2021,29.27,29.27,29.05,29.1685,6900
CHP.W,19 Mar 2021,11.82,12.34,11.33,12.34,239700
CHPT,19 Mar 2021,24.5,24.56,23.43,23.51,4792600
CHRA,19 Mar 2021,3.81,4.04,3.79,4,23900
CHS,19 Mar 2021,3.62,3.85,3.545,3.68,3513600
CHT,19 Mar 2021,38.93,39,38.69,38.82,285900
CHWY,19 Mar 2021,78.5,82.56,78.35,82.53,3798900
CI,19 Mar 2021,243.56,246.76,242.04,243.26,5060200
CIA,19 Mar 2021,6.39,6.52,6.3,6.39,405700
CIB,19 Mar 2021,33.5,33.82,33.16,33.47,319200
CIEN,19 Mar 2021,55.46,55.945,54.73,55.42,1817200
CIF,19 Mar 2021,2.51,2.52,2.49,2.5,132800
CIG,19 Mar 2021,2.2,2.28,2.19,2.25,12330500
CIG.C,19 Mar 2021,3,3,2.74,2.85,19200
CII,19 Mar 2021,19.08,19.13,18.9695,19.1,52700
CIM,19 Mar 2021,12.66,12.97,12.4,12.66,6425300
CIM-A,19 Mar 2021,25.44,25.588,25.43,25.5581,4600
CIM-B,19 Mar 2021,24.9,24.9,24.62,24.73,19300
CIM-C,19 Mar 2021,24.49,24.49,24.11,24.1999,39600
CIM-D,19 Mar 2021,24.13,24.35,24.13,24.16,56600
CINR,19 Mar 2021,13.9,13.97,13.8993,13.93,2700
CIO,19 Mar 2021,10.57,10.87,10.18,10.18,1117200
CIO-A,19 Mar 2021,25.56,25.56,25.56,25.56,100
CIR,19 Mar 2021,37.01,37.045,35.2,35.23,298000
CIT,19 Mar 2021,51.94,52.42,50.66,51.03,3610300
CIT-B,19 Mar 2021,25.94,26.08,25.91,25.98,12200
CIXX,19 Mar 2021,14.88,15.16,14.82,15.05,33200
CKH,19 Mar 2021,40.15,41.05,40.14,41.02,316300
CL,19 Mar 2021,76.1,76.5,74.85,74.98,11878700
CLA.S,19 Mar 2021,10.09,10.1,10.05,10.07,7000
CLA.T,19 Mar 2021,0.86,0.86,0.8,0.8,51000
CLA.U,19 Mar 2021,10.01,10.01,9.97,10,8100
CLAS,19 Mar 2021,9.72,9.73,9.67,9.69,13400
CLB,19 Mar 2021,32.78,33.86,32.16,32.82,1726700
CLDR,19 Mar 2021,12.3,12.81,12.21,12.57,11980000
CLDT,19 Mar 2021,14.03,14.25,13.761,14.13,937900
CLF,19 Mar 2021,16.85,17.01,16.08,16.63,18194900
CLGX,19 Mar 2021,79.21,79.37,79.18,79.22,2355600
CLH,19 Mar 2021,87.94,88.5,86.39,86.52,429200
CLI,19 Mar 2021,15.99,16.02,15.58,15.6,1198200
CLI.S,19 Mar 2021,10.5,10.6,10.32,10.42,29500
CLI.U,19 Mar 2021,13.3601,13.94,13.3601,13.9,3100
CLI.W,19 Mar 2021,3.7,3.7999,3.65,3.65,58400
CLII,19 Mar 2021,12.04,12.22,11.5,11.9,962800
CLN-G,19 Mar 2021,25.325,25.325,25.2,25.2,3100
CLN-H,19 Mar 2021,25.07,25.1053,24.95,24.985,27800
CLN-I,19 Mar 2021,24.99,25.04,24.9,25.04,5500
CLN-J,19 Mar 2021,24.9616,25.03,24.9616,25.03,2700
CLNC,19 Mar 2021,8.99,9.165,8.62,9.09,970500
CLNY,19 Mar 2021,6.49,6.75,6.35,6.7,6606700
CLPR,19 Mar 2021,8,8.09,7.73,7.73,300800
CLR,19 Mar 2021,25.76,26.75,25.26,26.59,3370000
CLS,19 Mar 2021,8.48,8.6,8.315,8.5,236200
CLVT,19 Mar 2021,25.9,26.37,25.75,25.91,17535400
CLW,19 Mar 2021,38.11,39.97,37.25,38.46,323500
CLX,19 Mar 2021,185.11,188.4,184.98,186.13,2232600
CM,19 Mar 2021,100.69,101.54,99.87,101.16,518800
CMA,19 Mar 2021,69.32,71.28,68.55,69.35,6758400
CMC,19 Mar 2021,29,29.27,27.9,28.77,3053900
CMCM,19 Mar 2021,2.78,2.93,2.66,2.74,1604700
CMD,19 Mar 2021,78.52,79.4,78.19,78.3,981100
CMG,19 Mar 2021,1437.96,1443.37,1419.64,1421.2,360900
CMI,19 Mar 2021,267.2,268.94,262.54,265.9,2544400
CMO,19 Mar 2021,6.27,6.43,6.23,6.43,2796400
CMO-E,19 Mar 2021,25.49,25.49,25.27,25.37,5300
CMP,19 Mar 2021,66.99,67.03,63.53,66.18,697100
CMR-B,19 Mar 2021,25.4469,25.6,25.4469,25.5492,1800
CMR-C,19 Mar 2021,26,26,25.895,25.895,800
CMR-D,19 Mar 2021,25.9,25.9,25.83,25.864,2400
CMR-E,19 Mar 2021,26.715,26.715,26.65,26.7,3100
CMRE,19 Mar 2021,10.06,10.39,9.85,10.2,1426100
CMS,19 Mar 2021,58.09,59.03,57.75,58.35,6262900
CMS-B,19 Mar 2021,110,110.4205,106.09,109.28,1400
CMSA,19 Mar 2021,26.12,26.23,26.01,26.14,14800
CMSC,19 Mar 2021,27.46,27.6,27.4,27.47,2100
CMSD,19 Mar 2021,27.05,27.05,26.87,27.05,21000
CMU,19 Mar 2021,4.43,4.43,4.36,4.43,417900
CNA,19 Mar 2021,46.77,46.77,45.92,45.96,330700
CNC,19 Mar 2021,63.4,65.175,63.22,64.24,5419300
CND,19 Mar 2021,9.78,9.82,9.76,9.77,13600
CND.U,19 Mar 2021,10.31,10.34,10.26,10.34,5100
CND.W,19 Mar 2021,1.1,1.1,1.05,1.05,11100
CNF,19 Mar 2021,4.1873,4.1873,4,4.05,13300
CNHI,19 Mar 2021,15.59,15.81,15.4,15.69,2393400
CNI,19 Mar 2021,118,118.45,116.05,116.82,731600
CNK,19 Mar 2021,23.53,23.87,22.91,23.64,3979600
CNMD,19 Mar 2021,123.27,126.83,122.15,125.54,395400
CNNE,19 Mar 2021,39.83,40.29,39.26,39.71,1222000
CNO,19 Mar 2021,25.58,25.81,25.05,25.5,3555600
CNO-A,19 Mar 2021,24.58,24.62,24.43,24.62,1500
CNP,19 Mar 2021,22,22.53,21.77,22.26,9138700
CNP-B,19 Mar 2021,40.3,41.63,40.3,41.63,13500
CNQ,19 Mar 2021,29.59,30.35,29.3,30.1,5039400
CNR,19 Mar 2021,13.35,13.35,12.48,12.95,1156100
CNS,19 Mar 2021,64.91,66.4,64.12,65.67,643000
CNX,19 Mar 2021,14.17,15.1825,13.88,15,10856600
CO,19 Mar 2021,4.59,4.65,4.51,4.65,80600
COD-A,19 Mar 2021,25.31,25.31,25.01,25.21,5200
COD-B,19 Mar 2021,25.39,25.3927,25.01,25.1,34200
COD-C,19 Mar 2021,25.41,25.47,25.14,25.15,25600
CODI,19 Mar 2021,23.68,24.74,23.66,24.56,601600
COE,19 Mar 2021,21.64,21.98,21.24,21.24,16300
COF,19 Mar 2021,127.38,128.07,123.95,126.43,3318700
COF-G,19 Mar 2021,25.34,25.571,25.3,25.55,54000
COF-H,19 Mar 2021,25.66,25.79,25.64,25.7136,14800
COF-I,19 Mar 2021,25.45,25.55,25.2689,25.5,49200
COF-J,19 Mar 2021,24.99,25.06,24.85,24.98,217600
COF-K,19 Mar 2021,25.03,25.18,25,25.12,9600
COG,19 Mar 2021,17.93,18.225,17.74,18.05,9950300
COLD,19 Mar 2021,38.19,38.24,37.12,37.37,10003400
COO,19 Mar 2021,377.68,386.29,377.68,384.02,476000
COP,19 Mar 2021,53.29,54.115,52.35,52.6,26924800
COR,19 Mar 2021,115.68,117.96,114.96,115.14,507200
COR-Z,19 Mar 2021,21,21.3599,20.67,21.33,6400
CORR,19 Mar 2021,8.12,8.41,7.9,8.25,563600
COTY,19 Mar 2021,8.5,8.845,8.425,8.8,7559800
CP,19 Mar 2021,382.68,382.88,374.26,378.48,290500
CPA,19 Mar 2021,87.93,90.28,86.43,89.86,383500
CPAC,19 Mar 2021,8.0792,8.0792,8.072,8.072,300
CPB,19 Mar 2021,49.64,50.07,49.39,49.79,3443800
CPE,19 Mar 2021,33.7,38.51,33.33,37.58,10176300
CPF,19 Mar 2021,26.96,27.27,26.38,27.07,616400
CPG,19 Mar 2021,4.1,4.38,4.02,4.37,7504600
CPK,19 Mar 2021,115.84,118.8,115.48,118.11,215100
CPLG,19 Mar 2021,9.23,9.23,8.78,8.92,1496900
CPNG,19 Mar 2021,43.92,46.06,42.8,44.89,14455000
CPRI,19 Mar 2021,55.39,56.79,54,55.19,2178100
CPS,19 Mar 2021,40.51,41.98,38.93,41.42,361200
CPS.U,19 Mar 2021,10.4,10.4,10.28,10.33,26900
CPS.W,19 Mar 2021,0.99,0.9901,0.9101,0.92,21200
CPSR,19 Mar 2021,9.91,9.98,9.87,9.92,51600
CPT,19 Mar 2021,111,111.045,107.02,107.02,1273700
CPT.U,19 Mar 2021,9.97,9.97,9.91,9.94,79200
CPU.U,19 Mar 2021,10.19,10.2452,10.18,10.2,103900
CR,19 Mar 2021,94.48,95.17,93.0884,93.83,504100
CRC,19 Mar 2021,23.03,24.29,23.01,24.13,210500
CRD.A,19 Mar 2021,10.51,10.73,9.995,10.66,184100
CRD.B,19 Mar 2021,9.45,9.83,9.08,9.83,23700
CRH,19 Mar 2021,45.88,45.895,45.13,45.16,820100
CRH.U,19 Mar 2021,10.65,10.8,10.62,10.75,42900
CRH.W,19 Mar 2021,1.67,1.67,1.53,1.5799,141300
CRHC,19 Mar 2021,10.08,10.19,10.03,10.14,330900
CRI,19 Mar 2021,88.88,90.85,88.4,89.89,677000
CRK,19 Mar 2021,5.28,5.475,5.1589,5.44,3066500
CRL,19 Mar 2021,287.98,292,286.03,286.68,480100
CRM,19 Mar 2021,209.81,212.75,209.07,212.2,7089200
CRS,19 Mar 2021,42.8,42.8,40.3,42.33,1776400
CRT,19 Mar 2021,9.71,9.72,9.1,9.13,45600
CRU,19 Mar 2021,9.85,9.9099,9.82,9.9,21800
CRU.U,19 Mar 2021,10.44,10.49,10.3,10.41,11600
CRU.W,19 Mar 2021,1.55,1.625,1.4,1.4997,25900
CRY,19 Mar 2021,23.35,23.47,22.795,23.25,382500
CS,19 Mar 2021,13,13.12,12.895,13.08,2812500
CSAN,19 Mar 2021,16.85,17.43,16.75,16.75,1408000
CSL,19 Mar 2021,159.13,159.13,156.6116,157.12,547100
CSLT,19 Mar 2021,1.66,1.86,1.658,1.81,1454900
CSPR,19 Mar 2021,8.1,8.3,7.91,8.3,484400
CSR,19 Mar 2021,71.85,72.48,70.36,70.87,153300
CSR-C,19 Mar 2021,25.8,25.8,25.75,25.78,5700
CST.U,19 Mar 2021,9.92,9.97,9.92,9.94,54500
CSTM,19 Mar 2021,15.51,15.95,14.97,15.82,1402600
CSU,19 Mar 2021,42.61,45.14,42,42,18900
CSV,19 Mar 2021,36.82,38.22,36.73,36.82,391500
CTA-A,19 Mar 2021,90,92,89.95,89.95,1700
CTA-B,19 Mar 2021,106.21,106.21,106.21,106.21,800
CTA.U,19 Mar 2021,10.29,11,10.29,10.7,3200
CTA.W,19 Mar 2021,1.16,1.2058,1.02,1.15,95000
CTAC,19 Mar 2021,9.92,10.215,9.918,10.16,407300
CTB,19 Mar 2021,57.04,57.04,56.08,56.08,1256100
CTBB,19 Mar 2021,25.46,25.62,25.42,25.585,41100
CTDD,19 Mar 2021,25.95,26.12,25.915,26.12,13300
CTK,19 Mar 2021,3.13,3.17,2.96,3.11,181600
CTLT,19 Mar 2021,103.83,107.23,103.83,106.01,4440200
CTO,19 Mar 2021,54.25,54.58,52.15,52.15,145600
CTR,19 Mar 2021,19.75,20.27,19.6203,19.99,16700
CTS,19 Mar 2021,33.29,33.29,32.57,32.84,368900
CTT,19 Mar 2021,10.55,10.75,10.32,10.42,593000
CTVA,19 Mar 2021,46.73,47.67,46.07,47.07,9286500
CUB,19 Mar 2021,69.77,69.88,69.5,69.7,591600
CUB-C,19 Mar 2021,25.03,25.03,25.03,25.03,100
CUB-D,19 Mar 2021,25.09,25.09,25.09,25.09,100
CUB-E,19 Mar 2021,25.24,25.259,25.24,25.259,1400
CUB-F,19 Mar 2021,25.07,25.27,25.05,25.27,5700
CUBB,19 Mar 2021,25.21,25.245,25.1,25.14,4100
CUBE,19 Mar 2021,37.93,37.99,36.51,36.54,2021700
CUBI,19 Mar 2021,31.4,32.3,30.45,32.13,604600
CUK,19 Mar 2021,23.8,24.19,22.94,24.15,1331800
CULP,19 Mar 2021,16.27,16.27,15.695,16,71000
CURO,19 Mar 2021,14.44,14.66,14.17,14.17,356800
CUZ,19 Mar 2021,36.37,36.53,35.17,35.22,1918300
CVA,19 Mar 2021,14.42,14.5,14.07,14.16,1931100
CVE,19 Mar 2021,7.93,8.11,7.73,8,9909000
CVE.W,19 Mar 2021,4.26,4.29,4.2,4.2,23200
CVEO,19 Mar 2021,16.79,16.79,15.64,15.79,61900
CVI,19 Mar 2021,21.56,22.06,20.81,21.66,1124400
CVI.U,19 Mar 2021,10.09,10.11,10.05,10.1,1568900
CVNA,19 Mar 2021,262.21,273.682,260.1298,269.22,1907000
CVS,19 Mar 2021,74.5,74.65,73.17,73.18,10428500
CVX,19 Mar 2021,103.94,104.89,102.74,103.38,18491100
CW,19 Mar 2021,120.19,120.79,117.13,119.3,397500
CWE.A,19 Mar 2021,23.81,25.5899,23.81,25.11,501600
CWEN,19 Mar 2021,26.16,26.8,25.8,26.53,4394500
CWH,19 Mar 2021,39.7,41.08,38.85,39.6,1308900
CWK,19 Mar 2021,17,17.03,16.31,16.64,2139100
CWT,19 Mar 2021,53.6,53.73,53.23,53.6,937700
CX,19 Mar 2021,6.89,6.89,6.7,6.7,6390700
CXE,19 Mar 2021,5,5.02,4.94,5.01,92400
CXH,19 Mar 2021,9.67,9.67,9.63,9.65,2200
CXP,19 Mar 2021,17.18,17.22,16.82,16.91,2449300
CXW,19 Mar 2021,9.29,9.51,8.81,9.22,4095100
CYD,19 Mar 2021,15.28,15.6499,15.15,15.56,71300
CYH,19 Mar 2021,11.36,12.24,11.3501,11.8,4562300
D,19 Mar 2021,73.47,74.14,72.76,73.35,9090100
DAC,19 Mar 2021,50.28,54.2,48.51,53.35,840100
DAL,19 Mar 2021,49.04,49.21,47.83,49,12424000
DAN,19 Mar 2021,25.59,25.82,24.855,25.3,2525500
DAO,19 Mar 2021,33.16,34.17,32.38,33.29,721600
DAR,19 Mar 2021,72.7,73.01,71.11,71.87,2858500
DASH,19 Mar 2021,132.08,136.62,127.13,135.03,2259200
DAVA,19 Mar 2021,86.86,87.01,85.91,86.41,64500
DB,19 Mar 2021,12.64,12.74,12.435,12.66,3570200
DBD,19 Mar 2021,14.4,14.52,14.08,14.15,1811800
DBI,19 Mar 2021,16.04,16.62,15.67,16.39,2672400
DBL,19 Mar 2021,20.07,20.205,19.98,19.98,11800
DCF,19 Mar 2021,9.27,9.3,9.25,9.25,40200
DCI,19 Mar 2021,60.2,60.43,59.18,59.51,1224500
DCO,19 Mar 2021,58.96,59.8,57.45,58.24,124100
DCP,19 Mar 2021,23,24.36,22.77,23.53,1760900
DCP-B,19 Mar 2021,23.61,24.1,23.5444,24.05,15300
DCP-C,19 Mar 2021,23.78,23.94,23.6499,23.65,5500
DCUE,19 Mar 2021,96.6,97.38,96.21,96.79,109900
DD,19 Mar 2021,78.28,78.35,76.3,77.1,5175800
DDD,19 Mar 2021,29.57,30.375,28.355,28.76,6873200
DDF,19 Mar 2021,9.95,10.0073,9.9001,9.995,17500
DDS,19 Mar 2021,95.84,100.26,94,97.92,606700
DDT,19 Mar 2021,25.7673,25.7673,25.5,25.608,6100
DE,19 Mar 2021,377.5,379.84,371.91,372.48,3042000
DEA,19 Mar 2021,21.53,21.55,21.25,21.25,1186600
DECK,19 Mar 2021,334.26,342.42,327.52,338.7,575700
DEH,19 Mar 2021,9.96,10,9.9,9.99,30500
DEH.U,19 Mar 2021,10.44,10.514,10.41,10.51,8800
DEH.W,19 Mar 2021,1.05,1.1001,1.0299,1.1001,24100
DEI,19 Mar 2021,34.2,34.26,33.25,33.27,2744400
DELL,19 Mar 2021,87.72,88.76,87.55,87.63,3949200
DEN,19 Mar 2021,39.21,41.905,39.21,41.6,2859400
DEO,19 Mar 2021,167.21,167.73,166.29,167.19,418100
DESP,19 Mar 2021,16.64,16.84,16.23,16.74,518700
DEX,19 Mar 2021,9.66,9.734,9.66,9.72,19000
DFIN,19 Mar 2021,28.34,29.08,27.5,28.76,706100
DFN.U,19 Mar 2021,10.9,10.9,10.9,10.9,100
DFN.W,19 Mar 2021,1.4,1.63,1.37,1.5,65700
DFNS,19 Mar 2021,10.04,10.23,9.95,9.98,1272300
DFP,19 Mar 2021,29.91,30.05,29.7,30.03,50600
DFS,19 Mar 2021,95,96.5,93.26,94.78,8962800
DG,19 Mar 2021,179.4,189.99,178.66,187.78,6942300
DGN.U,19 Mar 2021,11.2,11.235,11.1,11.235,1600
DGN.W,19 Mar 2021,2.27,2.41,2.12,2.24,8000
DGNR,19 Mar 2021,10.78,10.815,10.61,10.64,123500
DGX,19 Mar 2021,124.15,126.31,124.15,125.28,1686900
DHF,19 Mar 2021,3.04,3.07,3.04,3.06,367500
DHI,19 Mar 2021,82.7,84.42,81.7131,83.63,4835600
DHR,19 Mar 2021,216.8,221.51,216.05,221.06,4698100
DHR-A,19 Mar 2021,1502.63,1516.34,1502.53,1516.34,22000
DHR-B,19 Mar 2021,1276.46,1287.5,1275.88,1286.89,2300
DHT,19 Mar 2021,6.28,6.45,6.185,6.45,3068300
DHX,19 Mar 2021,3.07,3.11,2.94,2.94,690400
DIAX,19 Mar 2021,16,16.04,15.88,16,110000
DIN,19 Mar 2021,87.61,89.99,84.89,89.62,547300
DIS,19 Mar 2021,190.92,194,189.76,191.14,28349600
DK,19 Mar 2021,21.88,22.8,21.49,22.43,1672300
DKL,19 Mar 2021,36.16,36.95,35.73,36.1,103200
DKS,19 Mar 2021,77.28,81.12,76.66,80.58,1982100
DLB,19 Mar 2021,98.2,99.71,97.66,99.24,521300
DLN-A,19 Mar 2021,25.24,25.47,25.11,25.38,9500
DLN-B,19 Mar 2021,21.67,21.9099,21.49,21.8,10300
DLNG,19 Mar 2021,2.96,3.08,2.71,2.96,242900
DLR,19 Mar 2021,134.16,137.59,133.4,133.51,2355000
DLR-C,19 Mar 2021,25.25,25.3099,25.25,25.29,9400
DLR-J,19 Mar 2021,26.12,26.27,26.09,26.27,12800
DLR-K,19 Mar 2021,27.38,27.38,27.25,27.34,12800
DLR-L,19 Mar 2021,26.41,26.41,26.14,26.38,9300
DLX,19 Mar 2021,42.07,42.25,40.92,41.74,611800
DLY,19 Mar 2021,18.8,18.9676,18.77,18.84,105900
DM,19 Mar 2021,19.54,21.46,18.59,20.98,12168800
DM.W,19 Mar 2021,7.58,9.9,7.08,9.48,107800
DMB,19 Mar 2021,13.95,14.12,13.8766,14.05,21600
DMO,19 Mar 2021,14.74,14.7699,14.675,14.71,39900
DMS,19 Mar 2021,13.75,14.07,12.9,13.01,396700
DMS.W,19 Mar 2021,2.47,2.58,2.08,2.2,21000
DMY.D,19 Mar 2021,11.6,11.76,11.55,11.72,78400
DMY.S,19 Mar 2021,17.65,17.65,17.65,17.65,100
DMY.T,19 Mar 2021,5.46,5.46,5.2,5.32,37900
DMY.U,19 Mar 2021,10.36,10.36,10.25,10.33,334900
DMY.V,19 Mar 2021,2.9,3.02,2.86,3,69700
DMYD,19 Mar 2021,15.86,16.27,15.26,16.2,385200
DMYI,19 Mar 2021,10.77,11.05,10.75,11.05,474900
DNB,19 Mar 2021,23.6,24.43,23.43,24.21,7317600
DNM.W,19 Mar 2021,35.85,38.5,34.7754,36.91,137000
DNMR,19 Mar 2021,49,51.37,47.7,49.98,6766900
DNOW,19 Mar 2021,10.74,10.87,10.1,10.66,1617700
DNP,19 Mar 2021,9.92,9.95,9.86,9.92,1177700
DNZ.U,19 Mar 2021,9.97,9.97,9.9067,9.95,58800
DNZ.W,19 Mar 2021,0.8,0.8,0.66,0.7,45300
DOC,19 Mar 2021,18.12,18.43,17.92,17.92,4573400
DOOR,19 Mar 2021,116.36,118.49,113.17,117.03,350700
DOV,19 Mar 2021,136.8,137.31,134.51,135.55,1566500
DOW,19 Mar 2021,64.72,64.8,62.66,63.91,6446000
DPG,19 Mar 2021,13.09,13.218,13.06,13.19,57000
DPZ,19 Mar 2021,365.4,366.58,361.74,363.7,898200
DQ,19 Mar 2021,82.7,84.2408,79.23,79.23,3759600
DRD,19 Mar 2021,9.71,9.998,9.66,9.86,673500
DRE,19 Mar 2021,41.65,41.905,40.91,40.95,3553500
DRH,19 Mar 2021,11.12,11.15,10.62,10.86,5668600
DRH-A,19 Mar 2021,27.06,27.39,26.96,27.04,10100
DRI,19 Mar 2021,140.2,140.87,138.16,139.79,3096600
DRQ,19 Mar 2021,35.66,36.27,33.66,35.32,976400
DRUA,19 Mar 2021,25.34,25.65,25.34,25.64,53200
DS,19 Mar 2021,3.49,3.59,3.32,3.47,5179200
DS-B,19 Mar 2021,24,24.44,23.657,24.02,10800
DS-C,19 Mar 2021,23.26,23.26,23.26,23.26,300
DS-D,19 Mar 2021,23.24,23.5,23.24,23.5,3900
DSE,19 Mar 2021,7.4,7.5,7.34,7.3899,34900
DSL,19 Mar 2021,17.76,17.82,17.6712,17.71,237500
DSM,19 Mar 2021,7.76,7.76,7.71,7.74,51700
DSSI,19 Mar 2021,9.19,9.69,9.1,9.65,427100
DSU,19 Mar 2021,10.86,10.95,10.85,10.94,323400
DSX,19 Mar 2021,3.39,3.6,3.36,3.55,1173000
DSX-B,19 Mar 2021,26.2,26.2,26,26.199,2000
DT,19 Mar 2021,50.07,51.44,48.96,50.9,2778800
DTB,19 Mar 2021,24.8,24.99,24.6,24.92,44200
DTE,19 Mar 2021,130.18,131.4,128.7,129.93,2171600
DTF,19 Mar 2021,14.36,14.36,14.22,14.2807,2100
DTJ,19 Mar 2021,25.22,25.3,25.2,25.29,30800
DTL.P,19 Mar 2021,14.15,15.46,14.15,15.46,4800
DTP,19 Mar 2021,49.41,49.55,49.05,49.11,88000
DTW,19 Mar 2021,25.68,26.07,25.68,26.01,21200
DTY,19 Mar 2021,25.79,25.85,25.7,25.83,7600
DUK,19 Mar 2021,92.47,93.35,91.6,92.72,11280700
DUK-A,19 Mar 2021,27.46,27.63,27.3376,27.612,50400
DUKB,19 Mar 2021,26.7,26.7,26.56,26.7,44100
DUKH,19 Mar 2021,25.71,25.8516,25.7,25.83,19500
DVA,19 Mar 2021,108.75,110.69,108.7,109.83,1230600
DVD,19 Mar 2021,2.16,2.2,2.05,2.15,83500
DVN,19 Mar 2021,22.4,22.965,22.12,22.7,18102000
DWI.U,19 Mar 2021,10.11,10.13,10.08,10.08,6400
DWI.W,19 Mar 2021,0.72,0.73,0.715,0.73,21100
DWIN,19 Mar 2021,9.81,9.8113,9.75,9.76,7500
DX,19 Mar 2021,18.68,18.92,18.52,18.55,1048400
DX-C,19 Mar 2021,25.15,25.2899,25.1395,25.2126,8200
DXC,19 Mar 2021,28.02,28.47,27.57,28.03,3100400
DY,19 Mar 2021,93.83,96.13,91.2901,95.48,769900