Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies115.0112.9114.1983,700-0.30.23 
AAAlcoa Corp21.1920.2720.483,739,5000.110.54 
AAI-BArlington Asset Investment Corp [Ai/Pb]21.1121.1121.113000.612.99 
AAI-CArlington Asset Investment Corp [Ai/Pc]21.1020.2021.056001.015.04 
AAICArlington Asset Investment Corp3.3403.2303.340136,7000.0300.91 
AANAaron's Holdings CO Inc65.5963.0864.67323,5000.230.36 
AAN.PThe Aarons Company Inc [Aan/I]26.3522.3022.305,100-4.2015.85 
AAPAdvance Auto Parts Inc150.7148.3149.9460,5000.50.35 
AATAmerican Assets Trust30.5029.7130.1897,600-0.311.02 
ABAlliancebernstein Holding LP32.4131.9532.36105,1000.471.47 
ABBAbb Ltd26.6726.5126.601,018,3000.050.19 
ABBVAbbvie Inc105.8104.3104.94,418,7000.70.66 
ABCAmerisourcebergen Corp103.8102.5103.2309,7000.10.09 
ABEVAmbev S.A.2.7602.7002.7307,458,800-0.0301.09 
ABGAsbury Automotive Group Inc120.8117.9118.360,000-2.52.06 
ABMABM Industries Inc40.1839.3839.96103,100-0.300.75 
ABRArbor Realty Trust13.8413.5513.69352,600-0.040.29 
ABR-AArbor Rlty TR Inc [Abr/Pa]25.5725.4725.571,9000.070.27 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.3925.3925.391000.000.00 
ABR-CArbor Rlty TR Inc [Abr/Pc]25.8525.8425.85200-0.030.12 
ABTAbbott Laboratories107.8105.9107.61,979,0001.21.14 
ACAssociated Capital Group Inc38.5337.4538.533,7001.002.66 
ACAArcosa Inc54.5453.4554.4283,2000.711.32 
ACBAurora Cannabis Inc10.598.7110.4751,746,3001.7620.21 
ACCAmerican Campus Communities Inc41.2040.4440.49178,100-0.551.34 
ACCOAcco Brands Corp8.2007.8607.980207,600-0.1301.60 
ACELAccel Entertainment Inc11.0310.6410.92213,0000.050.46 
ACHAluminum Corp of China Ltd9.2709.1579.27040,7000.2803.11 
ACIAlbertsons Companies Inc Cl A15.9715.7715.86961,0000.060.38 
ACI.UAtlas Crest Invt Corp Unit [Acic.U]10.2010.1110.1470,0000.000.00 
ACMAecom Technology Corp52.8652.0152.28445,4000.040.08 
ACNAccenture Plc250.9248.5250.1888,1000.80.32 
ACN.UAscendant Digital Acquisition Corp10.6510.5510.655,7000.151.43 
ACN.WAscendant Digital Acquisition WT1.2901.1901.20018,800-0.0906.98 
ACNDAscendant Digital Acquisition Corp Cl A9.9509.8509.87023,7000.0100.10 
ACPAvenue Income Credit Strategies10.2210.1410.1937,3000.050.49 
ACREAres Commercial Real Estate Cor11.5511.2711.4194,2000.161.42 
ACVAllianzgi Diversified Income &30.0029.7829.9510,8000.070.23 
ADCAgree Realty Corp67.1564.6965.88208,400-1.161.73 
ADCTAdc Therapeutics Sa36.0533.8434.50158,700-1.193.33 
ADMArcher Daniels Midland50.7850.1250.451,383,100-0.050.10 
ADNTAdient Plc31.9830.2331.98807,1001.183.83 
ADSAlliance Data Systems Corp75.1873.6774.57319,0000.000.00 
ADTADT Inc8.2058.0458.0801,368,4000.0700.87 
ADXAdams Diversified Equity Fund16.8516.7716.8175,2000.070.42 
AEBAegon N.V. Perp Cap Secs Floating Rate25.2424.9825.107,6000.100.40 
AEEAmeren Corp80.5478.9378.99438,600-1.591.97 
AEFCAegon Funding Company Llc 5.10%26.4026.3026.3824,300-0.301.12 
AEGAegon N.V.3.6653.6003.6301,518,600-0.0200.55 
AELAmerican Equity Investment Life27.7527.1227.26263,800-0.140.51 
AEL-AAmerican Equity Investment Life Holding25.9825.8525.8513,1000.020.08 
AEL-BAmerican Equity Investment Life Holding26.9026.7826.834,1000.010.02 
AEMAgnico-Eagle Mines Ltd64.4962.8664.47683,0000.671.05 
AENZAenza S.A.A.2.2902.1302.27052,3000.1004.61 
AEOAmerican Eagle Outfitters18.7418.1818.503,169,2000.010.05 
AERAercap Holdings N.V.40.7538.6338.662,219,800-1.974.85 
AESThe Aes Corp21.1220.9221.041,924,0000.060.29 
AFBAlliance National Municipal14.1814.0714.1122,3000.080.57 
AFCAllied Capital Corp26.0225.8625.922,400-0.090.33 
AFGAmerican Financial Group94.0092.5093.13168,300-0.140.15 
AFGBAmerican Financial Group Inc 5.875%27.8027.7527.802,6000.010.04 
AFGCAmerican Financial Group Inc 5.125%27.2627.0727.2621,6000.070.26 
AFGDAmerican Financial Group Inc 5.625%27.6027.4227.447,300-0.090.33 
AFGEAmerican Financial Group Inc 4.500%27.6027.5127.511,6000.000.00 
AFGHAmerican Financial Group Inc25.3825.3625.3719,100-0.010.04 
AFIArmstrong Flooring Inc3.8903.4703.800246,6000.2406.74 
AFLAflac Inc46.1345.1645.282,073,500-0.330.72 
AFTApollo Senior Floating Rate Fund Inc13.5713.5113.5630,4000.040.30 
AGFirst Majestic Silver10.269.9010.193,727,100-0.030.29 
AGCOAgco Corp94.2293.0393.46178,8000.260.28 
AGDAlpine Global Dynamic Dividend Fund10.049.9310.0416,5000.121.21 
AGIAlamos Gold Inc8.2507.9468.2401,281,4000.1201.48 
AGMFederal Agricultural Mortgage Corp69.5567.5668.9425,100-0.400.58 
AGM-CFederal Agricultural Mortgage Corp27.5627.5627.56300-0.240.86 
AGM-DFederal Agricultural Mortgage Corp27.2327.2327.23600-0.030.11 
AGM-EFederal Agricultural Mortgage Corp26.9926.8926.974,4000.080.30 
AGM-FFederal Agricultural Mortgage Corp27.1927.0327.061,700-0.140.51 
AGM.AFederal Agricultural Mortgage Corp60.8660.8660.861000.000.00 
AGOAssured Guaranty Ltd32.5131.5431.74241,100-0.611.89 
AGO-BAssured Guaranty Municipal Hlds IN26.9726.9726.97600-0.431.57 
AGO-EAssured Guaranty Municipal Hlds IN26.7426.5326.632,5000.250.95 
AGO-FAssured Guaranty Municipal Hlds IN25.8925.8025.893000.100.39 
AGRAvangrid Inc47.1046.3046.61207,900-0.310.66 
AGROAdecoagro S.A.6.3006.0606.220110,4000.0801.30 
AGSPlayags Inc5.2504.9405.000185,400-0.0601.19 
AGXArgan Inc47.5046.6847.3086,9000.410.87 
AHCA.H. Belo Corp1.5201.4791.50027,5000.0100.67 
AHHArmada Hoffler Properties Inc11.1410.7110.89207,200-0.292.59 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]24.8224.7524.825,6000.000.00 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.2427.0827.225,9000.080.29 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.5326.4026.423,100-0.080.28 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.1025.8625.863,700-0.120.46 
AHTAshford Hospitality Trust Inc3.0002.8102.8304,753,000-0.1505.03 
AHT-DAshford Hospitality TR Inc [Aht/Pd]11.8511.5011.564,800-0.110.94 
AHT-FAshford Hospitality TR Inc [Aht/Pf]10.4910.3010.404,700-0.282.62 
AHT-GAshford Hospitality TR Inc [Aht/Pg]11.0010.3010.5932,800-0.171.58 
AHT-HAshford Hospitality TR Inc [Aht/Ph]10.5410.2010.502,600-0.363.31 
AHT-IAshford Hospitality TR Inc [Aht/Pi]10.5910.2810.4116,600-0.171.61 
AICArlington Asset Investment Cor24.2124.1024.182,900-0.070.29 
AIFApollo Tactical Income Fund Inc13.6113.5213.6023,0000.060.44 
AIGAmerican International Group40.1639.4539.712,046,800-0.411.02 
AIG-AAmerican International Group Inc27.6527.5227.5611,900-0.301.06 
AIG.WAmerican Intl Group Inc WT [Aig/W]1.2001.0001.020268,100-0.15413.13 
AINAlbany International Corp71.5270.0870.7675,800-0.600.84 
AIOAllianzgi Artificial Intelligence &24.1823.9223.95105,1000.020.08 
AIRAAR Corp29.6328.9029.57230,5000.381.30 
AITApplied Industrial Technologies80.7579.4780.5253,6000.140.17 
AIVApartment Investment and Management31.7030.7030.78507,800-0.722.29 
AIWArlington Asset Investment Cor24.6824.4024.684000.030.10 
AIZAssurant Inc135.0133.5133.8158,300-1.81.32 
AIZNAssurant Inc 5.25% Subordinated Notes27.9526.8827.24375,1000.301.11 
AIZPAssurant Inc 6.50% Series D Mandatory131.6128.4128.841,300-1.71.31 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]10.5810.5310.5598,3000.050.48 
AJGArthur J. Gallagher & Company116.5114.6115.9342,400-0.20.18 
AJRDAerojet Rocketdyne Holdings38.6937.7238.07186,900-0.551.42 
AJXGreat Ajax Corp10.2610.0510.2641,8000.070.69 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.0824.7424.74800-0.281.12 
AKO.AEmbotell Andina Sa Cl A11.6811.3311.3610,8000.302.73 
AKO.BEmbotell Andna Sa Cl B13.5913.2313.502,2000.211.58 
AKRAcadia Realty Trust15.0814.4914.76307,400-0.332.19 
ALAir Lease Corp Cl A39.3037.7537.98350,200-0.651.68 
AL-AAir Lease Corp [Al/Pa]26.4626.0226.464,3000.130.47 
ALBAlbemarle Corp138.2136.3137.7531,3002.92.17 
ALCAlcon Inc63.9563.1663.79199,7000.610.97 
ALEAllete Inc58.7557.0057.79105,700-0.881.50 
ALEXAlexander and Baldwin Inc16.8016.0216.25112,100-0.513.04 
ALGAlamo Group140.2136.1138.619,8002.01.49 
ALI-AAltera Infrastructure LP 7.25% Ser A20.7420.3720.576,6000.401.98 
ALI-BAltera Infrastructure LP 8.50% Ser B21.1420.6521.149,6000.391.88 
ALI-EAltera Infrastructure LP 8.875% Ser E21.0020.7220.9914,6000.592.89 
ALKAlaska Air Group53.4251.3951.551,338,000-0.921.75 
ALLAllstate Corp104.3102.8104.11,069,4000.20.18 
ALL-BAllstate Corp [All/Pb]26.9126.7726.8918,3000.020.07 
ALL-GAllstate Corp [All/Pg]28.1127.9728.009,6000.060.20 
ALL-HAllstate Corp [All/Ph]27.5727.5227.5724,0000.040.15 
ALL-IAllstate Corp [All/Pi]27.3227.2527.258,900-0.010.04 
ALL-YGMAC Capital Trust I [Ally/Pa]26.1025.9726.0822,8000.080.31 
ALLEAllegion Plc117.0114.1114.3326,400-0.90.81 
ALLYAlly Financial30.7730.3430.671,518,000-0.030.10 
ALP-QAlabama Power CO [Alp/Pq]28.1228.0728.099,300-0.050.18 
ALSNAllison Transmission Holdings41.4740.7341.30235,100-0.120.29 
ALT.WAlta Equipment Group Inc [Altg/W]1.8001.8001.8001,3000.0000.01 
ALTGAlta Equipment Group Inc9.5309.1709.31022,6000.0100.11 
ALU.WAlussa Energy Acquisition Corp [Alus/W]0.88000.85000.85006,900-0.02002.30 
ALUSAlussa Energy Acquisition Corp Cl A9.9109.9109.9101000.0000.00 
ALVAutoliv Inc91.5990.6291.35185,900-0.370.40 
ALXAlexander's Inc285.9277.1282.67,900-3.81.33 
AMAntero Midstream Corp7.2306.9606.9701,942,600-0.1201.69 
AMB.WAmbac Financial Group Inc WT [Ambc/W]5.2975.1305.270800-0.0851.59 
AMBCAmbac Financial Group15.3514.7815.22301,8000.120.79 
AMCAmc Entertainment Holdings Inc4.6204.3604.45010,097,300-0.0400.89 
AMCRAmcor Plc11.5811.3911.482,629,000-0.110.95 
AMEAmtek Inc120.4119.2119.8422,900-0.10.04 
AMGAffiliated Managers Group92.0489.5191.13209,2000.340.37 
AMHAmerican Homes 4 Rent29.0428.4628.53804,100-0.331.14 
AMH-DAmerican Homes 4 Rent [Amh/Pd]25.9525.8825.951,7000.020.06 
AMH-EAmerican Homes 4 Rent [Amh/Pe]25.9625.6925.961,9000.070.27 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.1426.0926.091,000-0.020.08 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.2626.2626.262000.160.61 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.3427.1727.343,8000.210.77 
AMKAssetmark Financial Holdings Inc24.4123.9624.3225,9000.010.04 
AMNAmn Healthcare Services Inc66.8665.9466.55185,4000.110.17 
AMOVAmerica Movil A ADR14.6614.4614.666,0000.342.37 
AMPAmeriprise Financial Services191.5189.3190.8300,2000.60.29 
AMPYAmplify Energy Corp1.1401.0701.090415,700-0.0605.22 
AMRCAmeresco Inc44.5543.3844.23183,600-0.140.32 
AMRXAmneal Pharmaceuticals Inc4.0703.9704.070727,7000.0902.26 
AMTAmerican Tower Corp234.1230.6234.1937,4001.10.47 
AMWLAmerican Well Corp Cl A26.7325.2126.093,164,9001.385.58 
AMXAmerica Movil S.A.B. DE C.V.14.7314.5214.71757,9000.181.24 
ANAutonation Inc63.4961.7763.00728,100-0.340.54 
ANETArista Networks Inc273.7268.4272.6275,2002.00.74 
ANFAbercrombie & Fitch Company23.4722.3822.611,681,800-0.220.96 
ANHAnworth Mortgage Asset Corp2.2802.2102.250480,100-0.0301.32 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.4825.0425.208,2000.160.62 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]24.2422.2423.0066,4001.155.28 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]24.4923.4024.1323,8000.763.24 
ANTMAnthem Inc313.5308.2312.8533,2003.81.21 
AODAlpine Total Dynamic Dividend8.5608.5008.55096,6000.0500.59 
AONAON Plc209.6206.1206.6632,400-1.50.72 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]10.6710.5710.6031,5000.010.09 
AON.WOne Corp WT [Aone/W]2.8101.5901.9005,1000.30018.75 
AONEOne Cl A10.4810.1510.488,6000.191.85 
AOSSmith A.O. Corp57.3756.6957.08305,7000.711.26 
APAmpco-Pittsburgh Corp4.3304.1704.31027,900-0.0501.15 
APAMArtisan Partners Asset Mgmt46.1744.7145.98200,2000.300.66 
APDAir Products and Chemicals280.0276.6277.8674,700-0.30.10 
APGApi Group Corp15.9515.5815.72415,700-0.130.82 
APHAmphenol Corp132.5131.1132.0526,9001.10.86 
APLEApple Hospitality REIT Inc13.5413.3013.371,015,100-0.050.37 
APOApollo Global Management Llc C44.7443.8143.871,695,3000.010.02 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.2526.1426.192,300-0.311.17 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.2527.0827.193,100-0.250.91 
APRNBlue Apron Holdings Inc7.8506.7607.6201,014,1000.77011.24 
APS.UApollo Strategic Growth Capital Unit10.3010.1010.20189,5000.090.89 
APS.WApollo Strategic Growth Capital [Apsg/W]1.3501.2501.25066,400-0.0302.34 
APSGApollo Strategic Growth Capital Cl A10.0719.80010.00045,4000.1801.83 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A145.4142.5145.427,6003.82.70 
APTSPreferred Apartment Communities8.2257.8508.040289,300-0.1401.71 
APTVAptiv Plc121.9118.8121.9870,0003.42.86 
AQNAlgonquin Pwr & Util15.7715.6415.71405,9000.150.96 
AQNAAlgonquin Power & Utilities Corp27.7727.5827.775,7000.050.18 
AQNBAlgonquin Power & Utilities Corp 6.20%28.0827.7127.747,800-0.301.07 
AQUAEvoqua Water Technologies Corp27.3126.4927.30348,9000.612.29 
ARAntero Resources Corp4.3504.1704.1903,202,800-0.1403.23 
ARAAmerican Renal Associates11.4511.4111.4244,400-0.020.17 
ARCAmerican Reprographics Company1.4201.3301.400154,6000.0201.45 
ARCHArch Coal Inc35.9534.1335.32180,6000.702.02 
ARCOArcos Dorados Holdings Inc4.9904.7404.900814,5000.1202.51 
ARDArdagh Group S.A.18.3718.0218.2052,900-0.170.93 
ARDCAres Dynamic Credit Allocation13.5113.4313.5046,8000.050.37 
AREAlexandria Real Estate Equities163.2161.5162.1251,200-0.40.27 
ARE-AAres Management Corp [Ares/Pa]26.2026.1126.208,6000.040.15 
ARESAres Management LP45.6244.8745.19224,7000.150.33 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A25.8425.7025.7813,100-0.341.30 
ARGDArgo Grp Itl Snr NTS25.8425.7325.836,7000.050.19 
ARGOArgo Group Intl Hlds42.0840.9541.9158,300-0.441.04 
ARIApollo Commercial Real Estate11.5111.1911.20650,100-0.121.06 
ARLAmerican Realty Investors9.6359.0609.0601,300-0.0500.55 
ARLOArlo Technologies Inc5.8525.3805.470858,000-0.0300.55 
ARMKAramark Holdings Corp36.6935.9736.18717,400-0.170.47 
ARNCArconic Corp29.3028.3228.75261,700-0.501.71 
AROCArchrock Inc8.2107.8908.150682,900-0.0200.24 
ARRArmour Residential R10.9410.7310.88564,5000.131.21 
ARR-CArmour Residential REIT Inc 7% Prf24.3524.2424.3013,4000.050.21 
ARWArrow Electronics93.5891.1793.01319,5000.270.29 
ASAASA Gold and Precious Metals19.4618.8519.40136,8000.392.05 
ASA.UAtlantic Avenue Acquisition Corp10.0009.9759.9755,7000.0250.25 
ASA.WAtlantic Avenue Acquisition Corp0.74000.61000.660055,900-0.075010.20 
ASANAsana Inc Cl A28.2025.5827.883,577,4002.067.98 
ASAQAtlantic Street Acquisition Corp Cl A9.7209.6509.6807,700-0.0300.31 
ASBAssociated Banc-Corp16.4816.0716.26513,400-0.150.91 
ASB-CAssociated Banc-Corp [Asb/Pc]25.8525.5925.621,6000.040.16 
ASB-DAssociated Banc-Corp [Asb/Pd]26.1725.8526.172,000-0.010.02 
ASB-EAssociated Banc-Corp [Asb/Pe]27.5527.5027.551,8000.030.11 
ASB-FAssociated Banc-Corp.28.6328.3928.441,9000.010.04 
ASCArdmore Shipping Corp3.5403.4103.470243,600-0.0501.42 
ASGLiberty All-Star Growth Fund8.1808.0808.13087,700-0.0200.25 
ASGIAberdeen Standard Global Infrastructure18.5218.0918.0917,800-0.070.39 
ASGNOn Assignment81.0079.3380.4278,600-1.111.36 
ASHAshland Global Holdings Inc77.1776.1876.38429,1000.400.53 
ASIXAdvansix Inc18.6218.2718.4651,900-0.160.86 
ASP.UAspirational Consumer Lifestyl [Aspl.U]10.0510.0010.0326,100-0.070.64 
ASP.WAspirational Consumer Lifestyl [Aspl/W]0.99000.73000.740010,700-0.165018.23 
ASPLAspirational Consumer Lifestyle Corp Cl9.9009.6509.85026,700-0.0300.30 
ASPNAspen Aerogels Inc15.1714.7614.92185,0000.060.40 
ASRGrupo Aeroportuario Del Sureste154.3152.4152.816,000-0.30.20 
ASXAse Industrial Holding CO Ltd5.3005.2005.260360,2000.1302.53 
ATAtlantic Power Corp2.1402.0602.070178,000-0.0401.90 
ATA.UAltimar Acquisition Corporation [Atac.U]10.1010.1010.101000.000.00 
ATC-DAtlas Corp [Atlas/Pd]24.9524.8924.952,6000.000.02 
ATC-EAtlas Corp [Atlas/Pe]25.4025.1225.223,1000.010.04 
ATC-GAtlas Corp [Atlas/Pg]25.3825.1625.256,300-0.030.12 
ATC-HAtlas Corp [Atlas/Ph]25.0024.8824.9520,8000.060.24 
ATC-IAtlas Corp [Atlas/Pi]24.8024.5124.604,0000.200.80 
ATCOAtlas Corp11.9211.6911.70234,300-0.221.85 
ATENA10 Networks Inc8.1907.9308.120435,100-0.0100.12 
ATGEAdtalem Global Education Inc30.3429.1829.91329,7000.652.22 
ATHAthene Holding Ltd46.5645.4045.92405,000-0.260.56 
ATH-AAthene Hld Ltd [Ath/Pa]28.1728.0528.1616,100-0.030.11 
ATH-BAntah Hlds Ltd27.1226.8027.1111,4000.110.41 
ATH-CAthene Hldg Ltd27.7227.5227.716,0000.210.76 
ATHMAutohome Inc106.4102.1105.9555,1004.13.98 
ATIAllegheny Technologies Inc14.6514.1714.29485,600-0.080.56 
ATKRAtkore International Group40.7239.2839.87276,500-0.731.80 
ATOAtmos Energy Corp99.0196.6496.82307,800-2.592.61 
ATRAptargroup127.3126.1127.267,7001.00.75 
ATTOAtento S.A.10.6810.0510.5618,700-0.222.04 
ATUSAltice USA Inc Cl A34.6134.2334.334,834,200-0.040.12 
ATVAcorn International20.7320.7320.73800-0.130.60 
AUAnglogold Ashanti Ltd21.5320.7021.412,274,9000.472.24 
AUYYamana Gold5.1204.9705.1108,881,000-0.0200.39 
AVAAvista Corp39.0738.0538.40216,600-0.751.92 
AVA.UAvanti Acquisition Corp [Avan.U]10.2510.0910.2439,9000.151.49 
AVA.WAvanti Acquisition Corp [Avan/W]0.95000.84040.945363,7000.04535.03 
AVALGrupo Aval Acciones Y Valores S5.6705.4005.580116,5000.0801.45 
AVANAvanti Acquisition Corp Cl A10.1209.8509.85050,8000.1001.03 
AVBAvalonbay Communities170.9167.2167.9324,400-3.21.86 
AVDAmerican Vanguard Corp15.7315.1815.6057,1000.080.52 
AVKAdvent Claymore Convertible Securities15.8615.7615.8661,4000.140.89 
AVLRAvalara Inc171.8165.5169.0369,1002.61.55 
AVNSAvanos Medical Inc43.5142.6243.30101,7000.300.70 
AVNTAvient Corp37.5736.7937.40133,2000.200.54 
AVT-AAvantor Inc [Avtr/Pa]84.1983.5884.092,2001.031.24 
AVTRAvantor Inc26.5226.1626.351,041,5000.311.19 
AVYAvery Dennison Corp152.2149.4150.3179,300-1.30.83 
AVYAAvaya Holdings Corp19.3518.8619.19947,7000.341.80 
AWFAlliancebernstein Global High Income11.3111.2811.30136,8000.030.27 
AWIArmstrong World Industries Inc79.1476.8478.54327,4000.760.98 
AWKAmerican Water Works154.2151.7153.7503,9000.60.39 
AWPAlpine Global Premier Propertie5.2205.1605.170215,500-0.0100.19 
AWRAmerican States Water Company76.0474.7275.1674,900-0.851.12 
AXAxos Financial Inc35.8434.5334.90177,300-0.912.54 
AXLAmerican Axle & Manufacturing8.2908.0408.280567,4000.0400.49 
AXOAxos Financial Inc25.9625.9625.961000.000.00 
AXPAmerican Express Company121.7119.8120.62,447,7000.00.01 
AXRAmrep Corp5.8505.8505.850100-0.0500.85 
AXSAxis Capital Holdings52.9951.5251.84105,500-0.821.56 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.9425.8825.9018,7000.060.23 
AXTAAxalta Coating Systems Ltd29.0728.7528.91480,5000.120.42 
AYIAcuity Brands Inc122.9119.8121.1176,600-0.30.28 
AYXAlteryx Inc123.0119.0119.5951,4002.11.76 
AZEKThe Azek Company Inc Cl A35.9134.3034.32319,500-0.100.29 
AZOAutozone1,1411,1181,119109,700-100.92 
AZREAzure Power Global Ltd38.7136.3936.99128,5000.832.30 
AZULAzul S.A. ADR21.2620.7320.75814,0000.351.72 
AZZAzz Inc45.1244.1144.90114,1000.531.19 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.238.184.78
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,2061110.92
DJI29,910380.13
SP5003,63890.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,788-221.24
BDI1,200494.26
HSI30,063-2530.83