Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies131.8129.3131.41,336,600-0.50.34 
AAAlcoa Corp42.1538.9641.329,038,5000.280.68 
AACAres Acquisition Corporation Cl A9.8609.7809.840594,500-0.0200.20 
AAC.UAres Acquisition Corporation Units10.059.9710.0555,9000.010.10 
AAC.WAres Acquisition Corporation WT1.0500.9501.05039,4000.0505.00 
AAI-BArlington Asset Investment Corp25.0024.8024.80700-0.020.08 
AAI-CArlington Asset Investment Corp24.6624.4824.502,200-0.060.24 
AAICArlington Asset Investment Corp4.0503.9804.020141,900-0.0400.99 
AANAarons Holdings Company Inc31.9730.2131.71249,6000.421.34 
AAPAdvance Auto Parts Inc207.9201.8204.2741,100-4.42.10 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]9.9809.9709.98061,100-0.0100.10 
AAQCAccelerate Acquisition Corp Cl A9.8209.7509.7502,400-0.0300.31 
AATAmerican Assets Trust34.5133.8234.23202,000-0.681.95 
ABAlliancebernstein Holding LP44.0142.8643.45644,800-1.383.08 
ABBAbb Ltd33.4232.9733.381,389,700-0.130.39 
ABBVAbbvie Inc116.6114.4114.95,783,800-1.31.14 
ABCAmerisourcebergen Corp123.3119.5120.11,032,800-3.22.56 
ABEVAmbev S.A.3.2803.1303.27028,064,2000.0601.87 
ABGAsbury Automotive Group Inc202.2193.9200.5184,600-5.02.41 
ABMABM Industries Inc52.3250.9451.88340,500-0.480.92 
ABRArbor Realty Trust17.6817.1917.381,918,000-0.402.25 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.6526.4026.503,700-0.050.19 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.3525.9026.142,9000.200.77 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.7026.6626.664,300-0.040.13 
ABTAbbott Laboratories119.3118.0118.45,520,700-0.60.46 
ACAssociated Capital Group Inc35.9835.2135.4510,000-0.250.70 
ACAArcosa Inc62.8861.1762.67225,200-0.570.90 
ACBAurora Cannabis Inc8.3207.8008.1705,990,800-0.2302.74 
ACCAmerican Campus Communities Inc46.0845.4145.551,090,800-0.881.90 
ACCOAcco Brands Corp9.5008.9709.3602,449,4000.2702.97 
ACELAccel Entertainment Inc13.2311.9213.16381,9000.856.90 
ACHAluminum Corp of China Ltd16.1015.6316.10234,400-0.271.65 
ACIAlbertsons Companies Inc Cl A19.7619.0519.491,417,0000.150.78 
ACI.SAtlas Crest Investment Corp II [Acii.U]10.059.9910.0524,8000.000.00 
ACI.TAtlas Crest Investment Corp II WT1.1000.9701.0908,1000.0909.00 
ACI.UAtlas Crest Investment Corp 1 [Acic.U]10.2410.0310.2310,300-0.010.10 
ACI.WAtlas Crest Investment Corp 1 WT1.2401.1101.160164,700-0.1108.67 
ACICAtlas Crest Investment Corp Cl A9.8909.7309.8601,976,5000.0000.00 
ACIIAtlas Crest Investment Corp II Cl A9.7909.7109.78052,800-0.0200.20 
ACMAecom Technology Corp68.9766.9268.601,522,5000.060.09 
ACNAccenture Plc288.5284.6288.01,541,600-2.70.92 
ACN.UAscendant Digital Acquisition Corp10.5510.5010.54600-0.010.09 
ACN.WAscendant Digital Acquisition WT1.3001.1801.30013,0000.0000.00 
ACNDAscendant Digital Acquisition Corp Cl A9.9209.8709.91056,600-0.0400.40 
ACPAvenue Income Credit Strategies12.4412.1212.18365,100-0.413.26 
ACRAcres Commercial Realty Corp15.3214.5114.5385,500-0.986.32 
ACR-CAcres Commercial Realty Corp Pfd25.1225.0025.0810,600-0.110.42 
ACREAres Commercial Real Estate Cor14.8214.3614.76465,800-0.191.27 
ACVAllianzgi Diversified Income &32.7932.5432.7035,300-0.320.97 
ADCAgree Realty Corp69.8067.9768.46293,400-1.842.62 
ADCTAdc Therapeutics Sa21.9420.5421.60382,400-0.883.91 
ADE.UAdit Edtech Acquisition Corp [Adex.U]9.9609.9509.95013,0000.0060.06 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.58000.50000.54006,700-0.01001.82 
ADEXAdit Edtech Acquisition Corp9.7009.6509.67050,300-0.0400.41 
ADF.UAldel Financial Inc Units10.0009.99010.0003,4000.0000.00 
ADMArcher Daniels Midland67.7366.0566.892,383,000-0.741.09 
ADNTAdient Plc48.9046.9248.45755,300-0.010.02 
ADSAlliance Data Systems Corp122.2116.2120.7683,700-1.31.10 
ADTADT Inc9.6409.0709.4603,947,700-0.0200.21 
ADXAdams Diversified Equity Fund19.0418.8518.98284,700-0.221.15 
AEBAegon N.V. Perp Cap Secs Floating Rate25.5125.3025.3311,300-0.080.31 
AEEAmeren Corp86.0782.5183.391,895,000-2.452.85 
AEFCAegon Funding Company Llc 5.10%26.2426.0726.1841,400-0.100.38 
AEGAegon N.V.4.7504.6704.7002,290,100-0.0400.84 
AELAmerican Equity Investment Life31.0130.1530.28445,100-1.023.26 
AEL-AAmerican Equity Investment Life Holding27.4026.6527.1720,400-0.160.59 
AEL-BAmerican Equity Investment Life Holding28.1727.6727.9112,100-0.270.96 
AEMAgnico-Eagle Mines Ltd69.1967.0569.101,059,9000.590.86 
AENZAenza S.A.A.1.6501.5901.640162,3000.0503.14 
AEOAmerican Eagle Outfitters36.1634.5735.653,161,800-1.062.89 
AERAercap Holdings N.V.56.9154.5055.991,670,700-1.722.98 
AESThe Aes Corp25.4624.9125.345,084,000-0.391.52 
AESCAes Corp104.9102.1103.939,100-1.00.92 
AEV.WAeva Technologies Inc WT [Aeva/S]2.2501.8902.210180,4000.0803.76 
AEVAAeva Technologies Inc8.3507.9308.2901,011,500-0.1802.13 
AFBAlliance National Municipal14.7414.6214.6552,600-0.040.27 
AFGAmerican Financial Group127.3125.5126.6392,900-1.30.98 
AFGBAmerican Financial Group Inc 5.875%28.1127.9527.953,100-0.280.98 
AFGCAmerican Financial Group Inc 5.125%27.0226.7626.765,300-0.321.17 
AFGDAmerican Financial Group Inc 5.625%28.3228.0028.045,400-0.341.20 
AFGEAmerican Financial Group Inc 4.500%26.8226.7726.774,200-0.291.07 
AFIArmstrong Flooring Inc6.1505.8305.960302,000-0.2303.72 
AFLAflac Inc56.3455.0855.223,020,900-1.312.32 
AFTApollo Senior Floating Rate Fund Inc15.4415.3615.4177,600-0.010.06 
AGFirst Majestic Silver16.4815.1616.474,442,8000.674.24 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.0409.99010.00025,300-0.0200.20 
AGA.WAfrican Gold Acquisition Corp WT0.49000.46000.483017,4000.01302.77 
AGACAfrican Gold Acquisition Corporation Cl9.7009.6409.65035,300-0.0600.62 
AGCBAltimeter Growth Corp 2 Cl A10.6610.2110.43129,3000.030.29 
AGCOAgco Corp149.6145.1147.5736,100-3.72.42 
AGDAlpine Global Dynamic Dividend Fund11.6811.4611.5364,100-0.151.28 
AGIAlamos Gold Inc8.7508.4108.7201,969,9000.1101.28 
AGLAgilon Health Inc34.1631.5131.83226,800-1.654.93 
AGMFederal Agricultural Mortgage Corp101.198.0100.267,800-1.71.70 
AGM-CFederal Agricultural Mortgage Corp28.3528.3528.35100-0.341.18 
AGM-DFederal Agricultural Mortgage Corp26.7426.5426.746,900-0.020.08 
AGM-EFederal Agricultural Mortgage Corp27.0227.0027.00700-0.070.26 
AGM-FFederal Agricultural Mortgage Corp26.1226.0026.103,800-0.010.04 
AGM.AFederal Agricultural Mortgage Corp93.8693.8693.863002.252.46 
AGOAssured Guaranty Ltd47.5046.2646.60777,800-1.042.18 
AGO-BAssured Guaranty Municipal Hlds IN27.7626.9927.1123,300-0.220.80 
AGO-EAssured Guaranty Municipal Hlds IN26.5026.2826.304,800-0.180.68 
AGO-FAssured Guaranty Municipal Hlds IN26.1725.5625.695,200-0.130.51 
AGRAvangrid Inc51.9451.1651.40504,600-0.230.45 
AGROAdecoagro S.A.10.0709.6009.800808,200-0.1701.71 
AGSPlayags Inc8.9208.1808.610406,900-0.6006.51 
AGTIAgiliti Inc14.9314.3514.79264,3000.020.14 
AGXArgan Inc49.0248.4048.5930,900-0.420.86 
AHCA.H. Belo Corp2.0802.0002.05092,500-0.0100.49 
AHHArmada Hoffler Properties Inc13.1912.9413.08145,200-0.312.32 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.8526.7226.805,900-0.080.30 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]26.9926.5426.7021,800-0.311.15 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.4626.1326.2118,800-0.291.09 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.2426.0126.0113,900-0.331.25 
AHTAshford Hospitality Trust Inc2.9302.6102.77021,092,400-0.1605.46 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.0824.3524.6538,5000.110.46 
AHT-FAshford Hospitality TR Inc [Aht/Pf]25.0523.5124.6526,0000.321.32 
AHT-GAshford Hospitality TR Inc [Aht/Pg]24.7924.0024.6030,0000.351.44 
AHT-HAshford Hospitality TR Inc [Aht/Ph]24.8524.0024.6427,0000.291.19 
AHT-IAshford Hospitality TR Inc [Aht/Pi]24.8324.0524.6630,2000.160.65 
AIC3.Ai Inc Cl A54.9350.0054.752,732,4001.102.05 
AICArlington Asset Investment Cor25.3725.2325.301,100-0.020.08 
AIFApollo Tactical Income Fund Inc15.3515.2515.3022,5000.040.26 
AIGAmerican International Group51.8649.9250.384,646,500-1.542.97 
AIG-AAmerican International Group Inc27.9127.7227.8333,200-0.100.36 
AINAlbany International Corp87.4984.6784.79131,800-3.103.53 
AIOVirtus Allianzgi Artificial Intel & Tech26.4225.9426.39103,600-0.130.49 
AIRAAR Corp39.5237.9038.98258,500-0.441.12 
AIRCApartment Income REIT Corp44.8543.5344.62614,6000.150.34 
AITApplied Industrial Technologies105.1102.6103.0203,900-2.11.95 
AIVApartment Investment and Management6.8706.6206.7602,018,300-0.1602.31 
AIWArlington Asset Investment Corp25.2525.2525.25300-0.130.51 
AIZAssurant Inc160.1155.6156.2412,100-3.82.37 
AIZNAssurant Inc 5.25% Subordinated Notes26.3526.0526.116,500-0.240.91 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]10.3910.3210.391,7000.000.00 
AJA.WAjax I WT [Ajax/W]1.8001.6901.725170,000-0.0754.17 
AJAXAjax I Cl A9.9709.8409.960501,8000.0300.30 
AJGArthur J. Gallagher & Company150.8147.7148.5756,300-2.31.55 
AJRDAerojet Rocketdyne Holdings47.2946.9747.27642,800-0.040.08 
AJXGreat Ajax Corp12.4212.0712.41113,500-0.191.51 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.6625.3125.644,500-0.100.39 
AKO.AEmbotell Andina Sa Cl A14.1812.7413.095,800-1.097.69 
AKO.BEmbotell Andna Sa Cl B14.1213.6214.126,7000.271.92 
AKRAcadia Realty Trust21.4220.8021.34647,800-0.411.89 
ALAir Lease Corp Cl A45.5143.8144.871,254,700-0.621.36 
AL-AAir Lease Corp [Al/Pa]26.4326.2426.349,100-0.240.90 
ALBAlbemarle Corp160.9153.7160.5600,9001.00.64 
ALCAlcon Inc68.9967.7468.49796,8000.100.15 
ALEAllete Inc70.9169.9470.64172,200-0.590.83 
ALEXAlexander and Baldwin Inc18.0017.5317.67230,100-0.563.07 
ALGAlamo Group161.7156.7158.625,100-2.51.54 
ALI-AAltera Infrastructure LP 7.25% Ser A21.7521.3721.405,100-0.431.97 
ALI-BAltera Infrastructure LP 8.50% Ser B22.6822.3522.409,800-0.281.23 
ALI-EAltera Infrastructure LP 8.875% Ser E22.7622.5522.605,900-0.200.88 
ALKAlaska Air Group66.0563.6465.541,279,800-1.552.31 
ALLAllstate Corp135.0132.6134.12,307,900-0.40.27 
ALL-BAllstate Corp [All/Pb]27.0126.8426.9327,800-0.120.44 
ALL-GAllstate Corp [All/Pg]27.7327.5227.6526,900-0.200.72 
ALL-HAllstate Corp [All/Ph]27.3426.9627.0652,100-0.301.10 
ALL-IAllstate Corp [All/Pi]26.5826.3826.3812,700-0.271.01 
ALL-YGMAC Capital Trust I [Ally/Pa]25.6725.5225.6778,0000.090.35 
ALLEAllegion Plc142.0139.1139.7605,000-2.81.97 
ALLYAlly Financial53.3451.9552.453,400,800-1.222.27 
ALP-QAlabama Power Co. [Alp/Pq]26.8026.5926.7410,100-0.020.07 
ALSNAllison Transmission Holdings45.3544.1044.26819,800-0.841.86 
ALT-AAlta Equipment Group Inc27.4027.1027.401,1000.000.00 
ALTGAlta Equipment Group Inc13.9912.9513.8165,4000.523.91 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.8810.6010.882,3000.000.00 
ALU.WAlussa Energy Acquisition Corp [Alus/W]1.6501.3501.63036,3000.1359.03 
ALUSAlussa Energy Acquisition Corp Cl A9.9809.9309.9601,259,0000.0000.00 
ALVAutoliv Inc102.6100.1100.8278,700-1.31.24 
ALXAlexander's Inc273.4268.3270.020,400-4.11.50 
AMAntero Midstream Corp9.3909.0709.3303,421,1000.0200.21 
AMB.WAmbac Financial Group Inc WT [Ambc/W]3.9603.5503.84014,900-0.1604.00 
AMBCAmbac Financial Group15.6714.9215.33485,800-0.442.79 
AMCAmc Entertainment Holdings Inc10.489.6010.0549,537,5000.313.18 
AMCRAmcor Plc12.5412.3112.404,750,200-0.050.40 
AMEAmtek Inc136.4134.2136.11,333,700-1.00.69 
AMGAffiliated Managers Group173.9167.9169.6406,500-4.62.63 
AMHAmerican Homes 4 Rent37.2036.4537.122,634,5000.150.41 
AMH-DAmerican Homes 4 Rent [Amh/Pd]25.2825.2625.281,245,1000.020.08 
AMH-EAmerican Homes 4 Rent [Amh/Pe]25.3825.3225.341,745,600-0.020.08 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.2426.1126.113,700-0.140.54 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.3326.2526.251,500-0.110.43 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.2927.0227.153,300-0.060.22 
AMKAssetmark Financial Holdings Inc25.0423.6024.0385,3001.155.03 
AMNAmn Healthcare Services Inc93.8190.8292.57526,3000.530.58 
AMOVAmerica Movil A ADR14.8014.5614.713,7000.020.14 
AMPAmeriprise Financial Services261.7255.0258.2639,800-6.02.25 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.9809.9309.98025,300-0.0200.20 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.97510.90010.90011,600-0.149914.28 
AMPIAdvanced Merger Partners Inc Cl A9.8009.7509.80012,3000.0400.41 
AMPYAmplify Energy Corp3.0402.7303.000341,7000.0401.35 
AMRAlpha Metallurgical Resources Inc15.6514.4515.20163,1000.030.20 
AMRCAmeresco Inc49.6346.6549.58473,9000.260.53 
AMRXAmneal Pharmaceuticals Inc5.4505.1405.4401,397,0000.1302.45 
AMTAmerican Tower Corp248.0244.0247.31,779,100-1.30.52 
AMWLAmerican Well Corp Cl A12.8011.8912.713,232,100-0.050.39 
AMXAmerica Movil S.A.B. DE C.V.14.9414.6714.911,904,3000.070.47 
ANAutonation Inc104.3100.7102.8811,100-1.81.73 
ANA.UArctos Northstar Acquisition Corp10.0209.98010.000115,4000.0000.00 
ANA.WArctos Northstar Acquisition Corp WT0.80070.68000.760222,6000.04025.58 
ANACArctos Northstar Acquisition Corp Cl A9.9909.7409.80583,600-0.0250.26 
ANETArista Networks Inc328.8319.2326.7614,9000.50.17 
ANFAbercrombie & Fitch Company40.2238.3040.011,414,800-0.771.89 
ANTMAnthem Inc403.0391.8394.5784,400-7.41.84 
AODAlpine Total Dynamic Dividend9.8509.7409.740551,600-0.1901.91 
AONAON Plc257.9253.1254.11,667,100-4.31.68 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]10.4010.1010.406,3000.000.00 
AON.WOne Corp WT [Aone/W]1.7401.5201.72032,5000.0201.15 
AONEOne Cl A10.109.8110.061,101,6000.080.80 
AOSSmith A.O. Corp71.5970.6170.87891,800-1.381.91 
APAmpco-Pittsburgh Corp6.7206.2106.290121,500-0.2704.12 
APAMArtisan Partners Asset Mgmt55.5854.3055.07498,800-1.302.31 
APDAir Products and Chemicals301.0291.0300.71,217,1007.22.46 
APGApi Group Corp21.0820.5520.852,462,700-0.231.09 
APG.UApollo Strategic Growth Capital II10.0810.0010.0662,7000.030.29 
APG.WApollo Strategic Growth Capital II WT0.97000.91000.97007,4000.05005.43 
APGBApollo Strategic Growth Capital II Cl A9.9009.8509.88037,0000.0200.20 
APHAmphenol Corp66.4465.1966.312,660,800-0.751.12 
APLEApple Hospitality REIT Inc15.3114.9415.261,490,000-0.191.23 
APOApollo Global Management Llc C57.9755.8957.793,210,1000.160.28 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.1426.0526.0813,600-0.110.42 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.0226.8626.8610,500-0.170.64 
APRNBlue Apron Holdings Inc4.7004.2804.590448,6000.1102.46 
APS.UApollo Strategic Growth Capital Unit10.2710.2510.2539,1000.000.00 
APS.WApollo Strategic Growth Capital [Apsg/W]1.0500.9501.01081,7000.0434.45 
APSGApollo Strategic Growth Capital Cl A9.9109.8309.900421,3000.0000.00 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A161.5158.4161.582,600-3.52.09 
APTSPreferred Apartment Communities9.7509.3509.570558,900-0.2302.35 
APTVAptiv Plc141.9137.6140.61,833,000-3.22.19 
AQNAlgonquin Pwr & Util15.8315.5015.581,237,400-0.301.89 
AQNAAlgonquin Power & Utilities Corp27.6527.3827.6412,6000.120.44 
AQNBAlgonquin Power & Utilities Corp 6.20%27.8527.4627.8510,7000.100.36 
AQUAEvoqua Water Technologies Corp29.5628.6229.18965,300-0.421.42 
ARAntero Resources Corp11.6410.8511.4711,156,8000.464.18 
ARCAmerican Reprographics Company2.1301.9602.07099,0000.0200.98 
ARCHArch Resources Inc54.9951.1553.65199,4000.971.84 
ARCOArcos Dorados Holdings Inc6.6806.1606.5202,849,2000.1702.68 
ARDArdagh Group S.A.27.0326.6126.93160,500-0.160.59 
ARDCAres Dynamic Credit Allocation15.6415.5615.5781,800-0.070.45 
AREAlexandria Real Estate Equities178.7175.9177.1346,100-2.11.17 
ARE-AAres Management Corp [Ares/Pa]25.5225.4225.4311,500-0.060.24 
ARESAres Management LP52.9051.8352.461,297,600-0.841.58 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A27.5527.2627.5512,1000.040.15 
ARGDArgo Grp Itl Snr NTS25.7025.4725.566,700-0.090.35 
ARGOArgo Group Intl Hlds57.6256.3357.24128,400-0.250.43 
ARIApollo Commercial Real Estate14.9514.6514.91725,400-0.140.93 
ARLAmerican Realty Investors7.9807.9207.9801,300-0.1902.33 
ARLOArlo Technologies Inc6.3405.8506.280996,1000.2403.97 
ARMKAramark Holdings Corp37.9036.3936.922,370,500-0.701.86 
ARNCArconic Corp36.7434.0236.441,076,1001.042.94 
AROCArchrock Inc9.4409.1909.3701,156,700-0.1101.16 
ARRArmour Residential R12.1311.9212.101,870,900-0.030.25 
ARR-CArmour Residential REIT Inc 7% Prf25.3525.1625.1736,700-0.150.61 
ARWArrow Electronics117.0114.1115.4676,900-1.91.62 
ASAASA Gold and Precious Metals23.0622.2723.0050,2000.110.48 
ASA.UAtlantic Avenue Acquisition Corp10.1010.0410.102,6000.020.20 
ASA.WAtlantic Avenue Acquisition Corp0.73000.67000.73008,3000.02002.82 
ASAISendas Distribuidora S.A. Spon Ads16.7316.4016.6097,500-0.181.07 
ASANAsana Inc Cl A29.6426.0029.301,739,1000.722.52 
ASAQAtlantic Street Acquisition Corp Cl A9.7409.7309.7404,3000.0100.10 
ASBAssociated Banc-Corp23.1722.5822.791,398,500-0.100.44 
ASB-CAssociated Banc-Corp [Asb/Pc]25.4325.3625.383,5000.010.03 
ASB-DAssociated Banc-Corp [Asb/Pd]25.6525.6025.655,600-0.070.27 
ASB-EAssociated Banc-Corp [Asb/Pe]27.6727.1427.673,900-0.020.07 
ASB-FAssociated Banc-Corp28.5028.0028.1611,200-0.461.59 
ASCArdmore Shipping Corp4.7404.3504.650247,0000.0300.65 
ASGLiberty All-Star Growth Fund8.7408.5008.500309,000-0.4404.92 
ASGIAberdeen Standard Global Infrastructure20.9020.2520.3529,800-0.492.33 
ASGNOn Assignment104.7101.6102.2139,800-3.02.81 
ASHAshland Global Holdings Inc87.3486.0486.67475,600-1.181.34 
ASIXAdvansix Inc31.0130.1030.70188,900-0.280.90 
ASP.UAspirational Consumer Lifestyl [Aspl.U]10.5510.4910.494000.141.35 
ASP.WAspirational Consumer Lifestyl [Aspl/W]1.3201.2001.26436,100-0.0060.46 
ASPLAspirational Consumer Lifestyle Corp Cl9.9409.8809.9002,278,600-0.0400.40 
ASPNAspen Aerogels Inc18.3516.7918.25146,5000.593.34 
ASRGrupo Aeroportuario Del Sureste185.2180.0183.343,600-2.31.21 
ASXAse Industrial Holding Co. Ltd7.4907.2207.4303,848,200-0.3104.01 
ASZAusterlitz Acquisition Corporation II Cl9.8809.8109.810542,400-0.0900.91 
ASZ.UAusterlitz Acquisition Corporation II10.1210.0710.07140,300-0.060.55 
ASZ.WAusterlitz Acquisition Corporation II WT1.0900.9501.03056,9000.0606.17 
ATAtlantic Power Corp3.0303.0203.030792,5000.0100.33 
ATAAmericas Technology Acquisition Corp9.9809.9609.98046,100-0.0200.20 
ATA.DAltimar Acquisition Corp III [Ataq.U]10.0310.0010.035000.020.20 
ATA.SAltimar Acquisition Corp I [Atac.U]10.5910.4810.5913,200-0.050.47 
ATA.TAltimar Acquisition Corp I WT [Atac/W]1.8401.6101.78034,700-0.1206.32 
ATA.UAmericas Technology Acquisition Corp10.3510.2010.203,600-0.040.39 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]0.84200.77200.84201,3000.02202.68 
ATA.WAmericas Technology Acquisition Corp WT0.59000.56000.590025,3000.01001.72 
ATACAltimar Acquisition Corp Cl A9.9909.9609.9701,582,300-0.0100.10 
ATAQAltimar Acquisition Corp III Cl A9.8609.8009.8605,8000.0600.61 
ATCAtotech Limited22.8421.8122.54446,700-0.361.57 
ATC-DAtlas Corp [Atlo/Pd]25.7225.2925.432,200-0.110.43 
ATC-EAtlas Corp [Atlo/Pe]25.5025.4025.477,900-0.030.12 
ATC-GAtlas Corp [Atlo/Pg]25.4625.2925.4518,600-0.010.04 
ATC-HAtlas Corp [Atlo/Ph]25.4025.2425.3716,200-0.050.20 
ATC-IAtlas Corp [Atlo/Pi]27.2026.8026.855,400-0.160.57 
ATCOAtlas Corp14.1513.6113.751,002,300-0.604.18 
ATENA10 Networks Inc9.0208.6208.920759,1000.0200.22 
ATGEAdtalem Global Education Inc37.4735.6436.94551,000-0.340.91 
ATHAthene Holding Ltd62.6660.4262.431,109,2000.140.22 
ATH-AAthene Hld Ltd [Ath/Pa]28.8828.6928.8331,400-0.130.45 
ATH-BAntah Hlds Ltd26.5526.3926.4610,400-0.150.56 
ATH-CAthene Hldg Ltd28.6328.2728.4525,300-0.190.65 
ATH-DAthene Holding Ltd25.1524.9625.1065,800-0.090.36 
ATH.UAthena Technology Acquisition Corp9.9809.9609.9805,6000.0100.10 
ATHMAutohome Inc93.2390.1091.89953,000-0.350.38 
ATHNAthena Technology Acquisition Corp Cl A9.9509.6609.8803,600-0.0200.20 
ATIAllegheny Technologies Inc24.0222.9023.74836,500-0.060.25 
ATKRAtkore Inc86.6783.1784.75751,600-2.442.80 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.0810.0010.0810,7000.070.70 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]0.86000.85000.85002,3000.00000.00 
ATMRAltimar Acquisition Corp II Cl A9.8809.7509.86022,8000.0400.41 
ATOAtmos Energy Corp104.2100.7101.3718,700-2.22.13 
ATRAptargroup155.7153.7154.0299,700-1.50.96 
ATTOAtento S.A.21.0619.7220.1527,0000.160.80 
ATUSAltice USA Inc Cl A37.5837.0237.482,939,100-0.120.32 
AUAnglogold Ashanti Ltd22.7821.9722.753,632,5000.120.53 
AUDAudacy Inc4.3104.0604.250727,9000.0200.47 
AUSAusterlitz Acquisition Corporation I Cl10.0009.8509.9108,525,6000.0250.25 
AUS.UAusterlitz Acquisition Corporation I10.2910.1710.213,413,0000.100.99 
AUS.WAusterlitz Acquisition Corp I WT1.5601.2601.4652,209,1000.46546.50 
AUYYamana Gold5.1204.9205.10010,584,2000.0400.79 
AVAAvista Corp47.2546.2746.62319,200-0.731.54 
AVA.UAvanti Acquisition Corp [Avan.U]10.4910.2610.272,100-0.100.94 
AVA.WAvanti Acquisition Corp [Avan/W]1.01000.86001.000075,1000.08008.70 
AVALGrupo Aval Acciones Y Valores S5.9705.8605.870135,200-0.1001.68 
AVANAvanti Acquisition Corp Cl A9.8509.7909.800101,100-0.0700.71 
AVBAvalonbay Communities197.0194.6196.2626,900-0.80.41 
AVDAmerican Vanguard Corp19.9719.2519.58107,8000.000.00 
AVKAdvent Claymore Convertible Securities18.4118.1818.2382,400-0.321.73 
AVLRAvalara Inc130.1117.3126.71,409,4003.93.20 
AVNSAvanos Medical Inc45.4241.0841.141,744,9001.834.66 
AVNTAvient Corp53.5251.3153.39429,3000.661.25 
AVT-AAvantor Inc [Avtr/Pa]95.8192.2595.8166,5001.111.17 
AVTRAvantor Inc30.9429.5830.865,133,2000.381.25 
AVYAvery Dennison Corp220.2216.2218.4546,800-3.21.44 
AVYAAvaya Holdings Corp27.6225.5327.00889,0000.000.00 
AWFAlliancebernstein Global High Income12.0912.0112.07183,800-0.030.25 
AWIArmstrong World Industries Inc106.0103.2105.4341,200-0.70.62 
AWKAmerican Water Works155.8152.6153.7667,600-2.31.47 
AWPAberdeen Global Premier Properties Fund6.3006.2106.290254,700-0.0300.47 
AWRAmerican States Water Company79.4877.7078.65194,200-0.280.35 
AXAxos Financial Inc45.9044.7745.28166,700-0.360.79 
AXLAmerican Axle & Manufacturing10.449.9110.391,483,4000.040.39 
AXPAmerican Express Company157.8153.7154.43,900,000-4.32.68 
AXRAmrep Corp11.6310.5011.2013,100-0.322.78 
AXSAxis Capital Holdings56.5555.2855.50527,300-1.292.27 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.4625.3825.4368,100-0.050.20 
AXTAAxalta Coating Systems Ltd33.7933.2533.512,843,000-0.170.50 
AYIAcuity Brands Inc188.9184.0187.1362,300-1.10.57 
AYXAlteryx Inc81.5175.6980.801,339,1002.232.84 
AZEKThe Azek Company Inc Cl A48.1246.5147.75961,700-1.523.09 
AZOAutozone1,5161,4791,495193,100-241.61 
AZREAzure Power Global Ltd20.9919.6720.13492,700-0.381.85 
AZULAzul S.A. ADR23.5022.1423.481,373,0000.612.67 
AZZAzz Inc54.6553.3354.45129,000-0.050.09 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.226.234.102
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,389-120.09
DJI34,269-4741.36
SP5004,152-360.87
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78340.20
BDI1,200494.26
HSI30,063-2530.83