List of Symbols for New York Stock Exchange [NYSE] Starting with A

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
A	Agilent Technologies	156.2	152.6	153.8	1,422,600	2.3	1.54
AA	Alcoa Corp	48.05	46.73	46.94	5,637,700	1.38	3.03
AAC	Ares Acquisition Corp Cl A	9.810	9.782	9.790	81,500	0.000	0.00
AAC.U	Ares Acquisition Corp Units	10.000	9.970	9.980	4,900	-0.015	0.15
AAC.W	Ares Acquisition Corp WT	1.0400	0.9800	1.0000	7,600	0.0200	2.04
AAI-B	Arlington Asset Investment Corp	24.97	24.97	24.97	600	0.15	0.60
AAI-C	Arlington Asset Investment Corp	25.47	25.45	25.46	1,100	-0.01	0.03
AAIC	Arlington Asset Investment Corp	3.690	3.630	3.630	99,500	-0.030	0.82
AAIN	Arlington Asset Investment Corp 6.000%	24.78	24.18	24.70	21,000	-0.05	0.20
AAN	Aarons Holdings Company	24.30	23.50	23.87	255,200	0.02	0.08
AAP	Advance Auto Parts Inc	236.8	231.2	235.0	762,000	4.9	2.14
AAQ.U	Accelerate Acquisition Corp [Aaqc.U]	10.02	9.98	10.02	3,900	0.01	0.10
AAQ.W	Accelerate Acquisition Corp WT [Aaqc/W]	0.9399	0.9111	0.9197	2,500	-0.0304	3.20
AAQC	Accelerate Acquisition Corp Cl A	9.740	9.710	9.730	5,900	-0.010	0.10
AAT	American Assets Trust	36.84	36.22	36.31	208,300	-0.08	0.22
AB	Alliancebernstein Holding LP	53.42	52.16	52.88	441,500	0.44	0.84
ABB	Abb Ltd ADR	36.38	35.82	36.27	2,357,900	0.15	0.42
ABBV	Abbvie Inc	122.1	121.0	121.5	6,123,500	0.2	0.13
ABC	Amerisourcebergen Corp	120.6	118.5	119.5	846,700	0.6	0.52
ABEV	Ambev S.A. ADR	2.870	2.835	2.860	16,413,300	0.040	1.42
ABG	Asbury Automotive Group Inc	178.3	170.4	173.2	336,000	-1.0	0.58
ABM	ABM Industries Inc	46.79	45.58	45.72	383,200	-0.63	1.36
ABR	Arbor Realty Trust	18.34	17.98	18.26	1,612,000	0.38	2.13
ABR-D	Arbor Realty Trust Inc	25.22	25.07	25.19	27,500	-0.01	0.04
ABR-E	Arbor Realty Trust Inc	25.16	25.06	25.15	5,200	-0.05	0.20
ABR-F	Arbor Realty Trust Inc	25.30	25.18	25.29	13,100	0.04	0.16
ABT	Abbott Laboratories	134.1	131.8	132.4	5,143,500	-0.1	0.04
AC	Associated Capital Group Inc	38.64	37.50	37.50	1,100	-0.89	2.32
ACA	Arcosa Inc	56.57	55.20	55.27	199,900	-0.22	0.40
ACA.U	Atlantic Coastal Acquisition Corp	10.15	10.15	10.15	100	0.00	0.00
ACC	American Campus Communities Inc	54.56	53.69	54.17	871,900	0.77	1.44
ACCO	Acco Brands Corp	8.700	8.480	8.520	352,300	0.000	0.00
ACD.U	Ascendant Digital Acquisition Corp III	10.11	10.10	10.10	51,900	-0.01	0.10
ACEL	Accel Entertainment Inc	13.16	12.78	13.00	206,400	0.29	2.28
ACH	Aluminum Corp of China Ltd ADR	13.92	13.60	13.66	306,500	0.33	2.48
ACH.W	Archer Aviation Inc WT [Achr.W]	1.450	1.291	1.310	140,800	0.080	6.50
ACHR	Archer Aviation Inc	6.680	6.400	6.500	1,398,400	0.060	0.93
ACI	Albertsons Companies Inc Cl A	37.85	35.55	35.84	1,607,500	-0.97	2.64
ACI.S	Atlas Crest Investment Corp II [Acii.U]	10.010	10.000	10.000	10,700	0.009	0.09
ACI.T	Atlas Crest Investment Corp II WT	0.9700	0.9102	0.9110	2,300	-0.0390	4.11
ACII	Atlas Crest Investment Corp II Cl A	9.800	9.780	9.790	16,300	0.000	0.00
ACM	Aecom Technology Corp	73.64	72.66	72.88	611,100	1.10	1.53
ACN	Accenture Plc	373.1	366.0	371.3	1,943,800	9.1	2.51
ACP	Aberdeen Income Credit Strategies	10.44	10.33	10.40	123,600	0.11	1.07
ACP-A	Aberdeen Income Credit Strategies Fund	26.95	26.77	26.94	3,400	0.08	0.30
ACR	Acres Commercial Realty Corp	13.78	13.55	13.55	51,900	-0.12	0.88
ACR-C	Acres Commercial Realty Corp Pfd	25.91	25.71	25.71	2,700	-0.10	0.37
ACR-D	Acres Commercial Realty Corp	25.41	25.15	25.17	14,900	-0.05	0.20
ACR.U	Acropolis Infrastructure Acquisition	10.000	9.940	10.000	6,600	0.000	0.00
ACR.W	Acropolis Infrastructure Acquisition WT	0.9500	0.9200	0.9500	19,300	-0.0200	2.06
ACRE	Ares Commercial Real Estate Cor	15.34	15.17	15.19	304,800	0.05	0.33
ACRO	Acropolis Infrastructure Acquisition	9.730	9.700	9.730	500	0.000	0.00
ACV	Allianzgi Diversified Income &	34.27	33.29	34.08	27,500	1.06	3.21
ADC	Agree Realty Corp	71.19	69.98	70.46	572,700	0.30	0.43
ADC-A	Agree Realty Corp	24.59	24.36	24.39	16,300	0.08	0.33
ADCT	Adc Therapeutics Sa	21.69	20.17	21.33	88,200	1.27	6.33
ADE.U	Adit Edtech Acquisition Corp [Adex.U]	10.33	10.31	10.32	600	-0.08	0.77
ADE.W	Adit Edtech Acquisition Corp WT [Adex/W]	0.9400	0.8600	0.8800	63,900	0.0298	3.51
ADEX	Adit Edtech Acquisition Corp	9.920	9.840	9.910	99,000	0.050	0.51
ADF	Aldel Financial Inc Cl A	11.19	10.22	10.66	49,500	0.46	4.51
ADF.U	Aldel Financial Inc Units	12.25	11.95	11.97	400	0.77	6.83
ADF.W	Aldel Financial Inc WT	2.500	2.365	2.500	14,800	0.320	14.68
ADM	Archer Daniels Midland	64.30	63.18	64.16	1,685,700	1.05	1.66
ADNT	Adient Plc	47.01	46.00	46.27	682,200	1.02	2.25
ADS	Alliance Data Systems Corp	76.50	73.43	74.32	3,344,700	1.93	2.67
ADT	ADT Inc	8.625	8.420	8.550	1,653,200	0.210	2.52
ADX	Adams Diversified Equity Fund	19.08	18.84	19.02	259,500	0.32	1.71
AEE	Ameren Corp	86.96	85.06	86.53	1,202,500	0.59	0.69
AEFC	Aegon Funding Company Llc 5.10%	26.56	26.38	26.53	48,400	0.17	0.64
AEG	Aegon N.V. ADR	4.650	4.600	4.620	1,542,800	0.060	1.32
AEL	American Equity Investment Life	36.46	35.71	35.88	477,900	0.31	0.87
AEL-A	American Equity Investment Life Holding	28.09	27.69	27.77	37,200	0.00	0.00
AEL-B	American Equity Investment Life Holding	28.80	28.36	28.42	32,300	-0.06	0.21
AEM	Agnico-Eagle Mines Ltd	50.10	48.96	49.56	1,196,600	0.35	0.71
AENZ	Aenza S.A.A. ADR	1.781	1.580	1.650	99,300	0.020	1.23
AEO	American Eagle Outfitters	28.41	27.54	27.85	3,073,900	0.57	2.09
AER	Aercap Holdings N.V.	60.48	57.65	59.86	1,695,400	2.49	4.34
AES	The Aes Corp	25.04	24.57	24.82	3,693,500	0.46	1.89
AESC	Aes Corp	98.61	97.14	97.89	28,800	1.75	1.82
AEV.W	Aeva Technologies Inc WT [Aeva/S]	2.675	2.210	2.670	40,600	0.610	29.61
AEVA	Aeva Technologies Inc	9.560	8.610	9.440	2,100,700	1.100	13.19
AFB	Alliance National Municipal	14.70	14.56	14.57	53,800	0.01	0.07
AFG	American Financial Group	139.0	136.7	137.1	194,700	1.1	0.79
AFGB	American Financial Group Inc 5.875%	27.16	26.91	27.08	9,100	0.20	0.74
AFGC	American Financial Group Inc 5.125%	26.69	26.46	26.57	12,300	0.19	0.71
AFGD	American Financial Group Inc 5.625%	28.89	28.52	28.75	36,800	0.01	0.03
AFGE	American Financial Group Inc 4.500%	26.65	26.65	26.65	700	0.30	1.13
AFI	Armstrong Flooring Inc	2.030	1.910	1.970	166,700	0.060	3.14
AFL	Aflac Inc	57.05	55.81	56.71	2,816,300	0.99	1.78
AFT	Apollo Senior Floating Rate Fund Inc	16.45	16.35	16.40	83,900	0.06	0.37
AFT.U	Afternext Healthtech Acquisition	10.30	10.13	10.30	200	0.17	1.71
AFT.W	Afternext Healthtech Acquisition WT	0.8599	0.7005	0.8599	5,700	0.0599	7.49
AFTR	Afternext Healthtech Acquisition Corp Cl	9.700	9.700	9.700	2,000	0.000	0.00
AG	First Majestic Silver	11.49	11.14	11.38	4,224,600	0.37	3.36
AGA.U	African Gold Acquisition Corp [Agac.U]	10.10	10.10	10.10	200	0.00	0.00
AGA.W	African Gold Acquisition Corp WT	0.5300	0.5000	0.5190	21,700	0.0290	5.92
AGAC	African Gold Acquisition Corp Cl A	9.760	9.730	9.740	38,100	0.000	0.00
AGCB	Altimeter Growth Corp 2 Cl A	10.050	9.970	9.990	204,700	0.010	0.10
AGCO	Agco Corp	121.4	117.5	119.2	697,600	2.4	2.05
AGD	Alpine Global Dynamic Dividend Fund	12.10	11.86	12.05	82,100	0.20	1.69
AGI	Alamos Gold Inc	7.600	7.380	7.490	2,182,200	0.100	1.35
AGL	Agilon Health Inc	23.81	22.58	23.41	1,935,300	1.03	4.60
AGM	Federal Agricultural Mortgage Corp	125.8	123.3	125.0	27,200	1.6	1.28
AGM-C	Federal Agricultural Mortgage Corp	28.19	27.44	28.14	700	0.94	3.46
AGM-D	Federal Agricultural Mortgage Corp	27.15	26.99	26.99	3,900	0.00	0.00
AGM-E	Federal Agricultural Mortgage Corp	27.27	26.98	27.27	2,700	0.47	1.75
AGM-F	Federal Agricultural Mortgage Corp	26.64	26.45	26.45	7,600	0.01	0.04
AGM-G	Federal Agricultural Mortgage Corp	26.25	25.90	26.22	16,900	0.10	0.37
AGM.A	Federal Agricultural Mortgage Corp	115.6	115.0	115.6	300	-5.9	4.90
AGO	Assured Guaranty Ltd	49.51	48.50	49.25	385,900	0.98	2.03
AGR	Avangrid Inc	51.17	50.47	51.01	482,000	0.32	0.63
AGRO	Adecoagro S.A.	8.240	7.990	8.190	1,089,000	0.250	3.15
AGS	Playags Inc	7.240	6.940	7.050	144,300	0.140	2.03
AGTI	Agiliti Inc	21.67	21.01	21.25	122,100	0.50	2.41
AGX	Argan Inc	41.55	40.62	40.81	48,300	-0.09	0.22
AHH	Armada Hoffler Properties Inc	15.09	14.89	14.94	306,700	0.15	1.01
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	26.12	25.75	25.95	12,400	-0.12	0.46
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	27.19	27.02	27.06	16,300	0.00	0.01
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	27.01	26.68	26.90	22,400	0.28	1.04
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	26.62	26.33	26.58	18,800	0.29	1.10
AHT	Ashford Hospitality Trust Inc	11.28	10.23	10.36	2,452,900	-0.41	3.81
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	25.10	24.70	24.70	1,300	0.33	1.35
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	23.96	22.16	22.54	3,300	-0.12	0.53
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	23.00	22.90	22.90	2,300	0.60	2.69
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	22.98	21.83	21.83	1,900	-0.24	1.09
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	22.89	22.55	22.71	3,200	0.78	3.56
AI	C3.Ai Inc Cl A	32.77	31.42	32.03	5,358,800	1.78	5.88
AIC	Arlington Asset Investment Cor	25.30	25.23	25.25	600	-0.05	0.20
AIF	Apollo Tactical Income Fund Inc	15.52	15.43	15.49	95,500	0.12	0.78
AIG	American International Group	55.95	54.90	55.19	4,852,900	0.42	0.77
AIG-A	American International Group Inc	26.84	26.65	26.71	59,300	-0.02	0.07
AIN	Albany International Corp	86.69	85.32	86.52	140,200	2.08	2.46
AIO	Virtus Allianzgi Artificial Intel & Tech	27.51	26.93	27.19	81,400	0.40	1.49
AIR	AAR Corp	35.51	34.74	35.01	311,600	0.65	1.89
AIRC	Apartment Income REIT Corp	53.41	52.62	52.90	494,500	0.37	0.70
AIT	Applied Industrial Technologies	105.0	103.0	103.3	91,300	1.5	1.43
AIV	Apartment Investment and Management	7.880	7.750	7.810	1,467,000	0.100	1.30
AIZ	Assurant Inc	156.8	154.8	156.0	363,800	1.3	0.85
AIZN	Assurant Inc 5.25% Subordinated Notes	26.69	26.48	26.69	8,400	0.28	1.06
AJG	Arthur J. Gallagher & Company	171.2	168.3	169.7	901,800	2.2	1.33
AJRD	Aerojet Rocketdyne Holdings	43.84	43.42	43.46	447,500	-0.28	0.64
AJX	Great Ajax Corp	13.06	12.91	12.93	40,600	-0.01	0.08
AJXA	Great Ajax Corp 7.25% Convertible Senior	25.98	25.47	25.72	3,700	-0.01	0.04
AKA	A.K.A. Brands Holding Corp	11.71	11.11	11.60	212,100	0.60	5.45
AKO.A	Embotell Andina Sa Cl A ADR	10.69	10.18	10.69	600	0.21	2.00
AKO.B	Embotell Andna Sa Cl B ADR	12.74	12.12	12.74	16,500	0.14	1.11
AKR	Acadia Realty Trust	22.36	21.73	21.94	447,900	0.09	0.41
AL	Air Lease Corp Cl A	44.49	42.92	43.56	452,600	1.00	2.35
AL-A	Air Lease Corp [Al/Pa]	27.00	26.56	26.70	15,400	0.02	0.07
ALB	Albemarle Corp	263.2	253.3	259.5	888,100	11.0	4.42
ALC	Alcon Inc	83.42	82.06	83.36	660,400	3.11	3.88
ALCC	Altc Acquisition Corp Cl A	9.990	9.880	9.910	1,018,200	-0.002	0.02
ALE	Allete Inc	63.24	62.40	62.82	255,900	0.06	0.10
ALEX	Alexander and Baldwin Inc	24.19	23.76	23.98	230,000	0.33	1.40
ALG	Alamo Group	151.7	149.6	150.9	24,100	3.4	2.27
ALI-A	Altera Infrastructure LP 7.25% Ser A	3.800	3.600	3.680	17,800	-0.070	1.87
ALI-B	Altera Infrastructure LP 8.50% Ser B	4.200	4.000	4.180	5,100	0.040	0.97
ALI-E	Altera Infrastructure LP 8.875% Ser E	4.195	4.000	4.060	24,800	-0.047	1.15
ALI.W	Alight Inc WT [Alit/W]	2.730	2.550	2.710	472,400	0.130	5.03
ALIT	Alight Inc Cl A	10.59	10.14	10.55	2,366,700	0.45	4.46
ALK	Alaska Air Group	51.85	49.92	50.35	1,873,800	-0.27	0.53
ALL	Allstate Corp	111.0	109.0	110.2	2,660,000	0.5	0.42
ALL-B	Allstate Corp [All/Pb]	26.22	26.00	26.03	23,800	-0.02	0.08
ALL-G	Allstate Corp [All/Pg]	26.60	26.50	26.51	35,800	-0.02	0.08
ALL-H	Allstate Corp [All/Ph]	26.98	26.77	26.86	67,200	0.06	0.22
ALL-I	Allstate Corp [All/Pi]	26.70	26.53	26.64	8,500	0.11	0.42
ALLE	Allegion Plc	133.7	130.9	131.7	528,100	0.1	0.11
ALLY	Ally Financial	48.75	47.51	48.34	2,814,500	1.31	2.79
ALP-Q	Alabama Power Co. [Alp/Pq]	25.98	25.92	25.95	4,500	0.10	0.39
ALSN	Allison Transmission Holdings	37.63	36.70	36.79	784,100	-0.14	0.38
ALT-A	Alta Equipment Group Inc	27.75	27.71	27.75	2,300	0.05	0.18
ALTG	Alta Equipment Group Inc	14.39	13.92	14.06	42,500	0.16	1.15
ALV	Autoliv Inc	101.05	99.80	99.87	432,400	0.64	0.64
ALX	Alexander's Inc	267.7	262.8	264.9	7,700	1.4	0.53
AM	Antero Midstream Corp	9.926	9.620	9.770	4,313,000	0.270	2.84
AMAM	Ambrx Biopharma Inc ADR	8.700	8.000	8.540	7,600	0.430	5.30
AMB.W	Ambac Financial Group Inc WT [Ambc/W]	2.200	2.190	2.190	82,100	-0.010	0.45
AMBC	Ambac Financial Group	15.62	15.00	15.46	793,600	0.41	2.72
AMBP	Ardagh Metal Packaging S.A.	9.760	9.570	9.600	1,202,500	-0.050	0.52
AMC	AMC Entertainment Holdings Inc	31.68	29.50	31.04	47,927,000	2.25	7.82
AMCR	Amcor Plc	11.70	11.57	11.59	6,184,600	0.02	0.17
AME	Amtek Inc	142.1	139.8	140.4	703,900	0.4	0.28
AMG	Affiliated Managers Group	173.2	168.5	171.6	271,900	5.8	3.47
AMH	American Homes 4 Rent	41.93	41.47	41.62	1,746,200	0.15	0.36
AMH-F	American Homes 4 Rent [Amh/Pf]	26.14	25.99	26.07	5,900	0.06	0.23
AMH-G	American Homes 4 Rent [Amh/Pg]	25.82	25.58	25.58	9,300	0.03	0.12
AMH-H	American Homes 4 Rent [Amh/Ph]	26.73	26.47	26.68	3,300	0.12	0.45
AMK	Assetmark Financial Holdings Inc	25.94	25.32	25.45	45,800	-0.02	0.08
AMN	Amn Healthcare Services Inc	113.7	111.3	112.3	232,000	1.1	0.96
AMOV	America Movil A ADR	18.50	18.07	18.46	11,100	0.25	1.36
AMP	Ameriprise Financial Services	303.2	297.9	301.6	468,100	7.9	2.70
AMP.U	Advanced Merger Partners Inc [Ampi.U]	9.970	9.940	9.960	1,700	0.100	1.01
AMP.W	Advanced Merger Partners Inc [Ampi/W]	0.8302	0.8301	0.8301	3,000	0.0201	2.48
AMPI	Advanced Merger Partners Inc Cl A	9.780	9.710	9.760	1,000	-0.020	0.20
AMPY	Amplify Energy Corp	3.450	3.250	3.390	530,000	0.140	4.31
AMR	Alpha Metallurgical Resources Inc	50.33	48.64	49.33	263,000	1.77	3.72
AMRC	Ameresco Inc	87.32	83.86	84.48	226,700	2.38	2.90
AMRX	Amneal Pharmaceuticals Inc	4.355	4.230	4.240	629,000	0.020	0.47
AMT	American Tower Corp	277.3	271.3	276.8	2,133,000	7.2	2.69
AMWL	American Well Corp Cl A	6.845	6.370	6.590	2,203,400	0.300	4.77
AMX	America Movil S.A.B. DE C.V. ADR	18.65	18.11	18.61	1,791,700	0.30	1.64
AN	Autonation Inc	126.9	122.7	122.9	1,232,900	-1.7	1.35
ANA.U	Arctos Northstar Acquisition Corp	10.000	9.960	10.000	51,300	0.000	0.00
ANA.W	Arctos Northstar Acquisition Corp WT	0.8200	0.8200	0.8200	100	0.0200	2.50
ANAC	Arctos Northstar Acquisition Corp Cl A	9.780	9.740	9.750	700	-0.020	0.20
ANET	Arista Networks Inc	126.7	123.5	126.3	1,778,900	4.7	3.83
ANF	Abercrombie & Fitch Company	38.22	37.12	37.62	2,073,600	1.52	4.21
ANTM	Anthem Inc	415.0	405.4	411.2	1,507,100	7.6	1.89
ANVS	Annovis Bio Inc	24.10	21.63	23.50	162,900	2.53	12.06
AOD	Alpine Total Dynamic Dividend	10.11	9.76	10.07	1,095,200	0.37	3.81
AOMR	Angel Oak Mortgage Inc	17.02	16.61	16.76	75,400	-0.19	1.12
AON	AON Plc	302.8	298.3	300.7	955,700	3.2	1.09
AOS	Smith A.O. Corp	83.62	82.37	82.89	690,700	0.89	1.09
AP	Ampco-Pittsburgh Corp	5.137	4.980	5.050	28,100	0.000	0.00
APAM	Artisan Partners Asset Mgmt	46.29	45.04	45.66	368,300	1.13	2.54
APD	Air Products and Chemicals	297.8	293.5	295.9	859,000	3.0	1.04
APG	Api Group Corp	24.61	23.97	24.02	641,400	0.24	1.01
APG.U	Apollo Strategic Growth Capital II	10.010	9.970	9.980	5,500	-0.020	0.20
APG.W	Apollo Strategic Growth Capital II WT	1.150	1.070	1.120	72,300	0.080	7.69
APGB	Apollo Strategic Growth Capital II Cl A	9.800	9.760	9.770	65,900	-0.020	0.20
APH	Amphenol Corp	84.26	83.36	83.85	1,904,600	1.10	1.33
APLE	Apple Hospitality REIT Inc	16.01	15.47	15.60	2,726,900	-0.16	1.02
APN.U	Apeiron Capital Investment Corp. Units	10.12	10.08	10.12	9,600	0.03	0.30
APO	Apollo Global Management Llc C	72.65	70.32	70.99	6,081,700	0.84	1.20
APO-A	Apollo Global Mgmt Inc [Apo/Pa]	25.47	25.27	25.32	11,400	0.03	0.12
APO-B	Apollo Global Mgmt Inc [Apo/Pb]	26.30	26.13	26.13	16,800	0.01	0.04
APRN	Blue Apron Holdings Inc	12.76	10.96	11.11	2,818,100	-1.07	8.78
APS.U	Apollo Strategic Growth Capital Unit	10.40	10.24	10.39	34,500	0.04	0.39
APS.W	Apollo Strategic Growth Capital [Apsg/W]	1.530	1.380	1.500	967,000	0.180	13.64
APSG	Apollo Strategic Growth Capital Cl A	9.930	9.870	9.900	3,458,700	0.000	0.00
APT-A	Aptiv Plc 5.5% Mandatory Cnv Ser A	188.4	185.8	186.5	11,700	2.9	1.57
APTS	Preferred Apartment Communities	13.87	13.65	13.72	227,400	0.16	1.18
APTV	Aptiv Plc	169.6	166.6	167.6	1,433,300	3.2	1.95
AQN	Algonquin Pwr & Util	14.15	13.92	14.08	4,595,600	0.24	1.73
AQNA	Algonquin Power & Utilities Corp	27.78	27.54	27.61	8,000	0.09	0.33
AQNB	Algonquin Power & Utilities Corp 6.20%	27.80	27.59	27.59	9,800	0.04	0.15
AQNU	Algonquin Power & Utilities Corp	46.07	45.54	45.92	818,200	0.78	1.73
AQUA	Evoqua Water Technologies Corp	47.79	46.61	47.60	593,300	1.73	3.77
AR	Antero Resources Corp	17.42	16.69	17.04	7,082,100	0.72	4.41
ARC	American Reprographics Company	3.070	2.840	2.920	195,500	0.080	2.82
ARCH	Arch Resources Inc	87.61	83.36	83.74	302,700	-0.32	0.38
ARCO	Arcos Dorados Holdings Inc	5.490	5.370	5.450	1,273,400	0.120	2.25
ARDC	Ares Dynamic Credit Allocation	16.09	15.84	15.84	78,600	-0.09	0.56
ARE	Alexandria Real Estate Equities	211.0	206.6	210.7	824,200	4.7	2.28
ARES	Ares Management LP	83.13	80.37	80.60	506,500	-0.09	0.11
ARG-A	Argo Group Intl Hldgs Ltd 7% Ser A	26.92	26.58	26.69	44,800	0.01	0.04
ARGD	Argo Grp Itl Snr NTS	25.72	25.52	25.62	5,600	0.05	0.20
ARGO	Argo Group Intl Hlds	56.09	54.59	55.40	123,900	0.09	0.16
ARI	Apollo Commercial Real Estate	14.20	13.99	14.02	974,700	0.01	0.07
ARIS	Aris Water Solutions Inc Cl A	14.62	13.88	14.05	195,100	0.16	1.15
ARL	American Realty Investors	11.81	11.72	11.72	300	0.21	1.78
ARLO	Arlo Technologies Inc	8.790	8.330	8.600	1,841,600	0.380	4.62
ARMK	Aramark Holdings Corp	36.36	35.03	35.26	2,421,700	-0.21	0.59
ARNC	Arconic Corp	30.21	28.78	28.91	640,100	-0.35	1.20
AROC	Archrock Inc	7.725	7.560	7.720	906,500	0.170	2.25
ARR	Armour Residential R	10.30	10.17	10.20	2,201,600	0.05	0.49
ARR-C	Armour Residential REIT Inc 7% Prf	25.85	25.74	25.79	12,300	0.01	0.04
ARW	Arrow Electronics	125.9	124.4	125.2	663,000	2.1	1.71
ASA	ASA Gold and Precious Metals	20.68	20.38	20.53	130,300	0.21	1.03
ASA.U	Atlantic Avenue Acquisition Corp	10.07	10.07	10.07	2,000	-0.03	0.30
ASA.W	Atlantic Avenue Acquisition Corp	0.6599	0.6000	0.6100	7,700	-0.0200	3.17
ASAI	Sendas Distribuidora S.A. ADR	12.76	12.50	12.54	125,800	0.31	2.53
ASAN	Asana Inc Cl A	76.26	69.66	74.31	4,509,500	8.45	12.83
ASAQ	Atlantic Street Acquisition Corp Cl A	9.840	9.820	9.820	38,300	-0.010	0.10
ASB	Associated Banc-Corp	22.90	22.33	22.54	1,146,300	-0.10	0.44
ASB-E	Associated Banc-Corp [Asb/Pe]	26.73	26.56	26.58	7,200	0.13	0.48
ASB-F	Associated Banc-Corp	27.51	26.90	27.25	12,700	0.35	1.30
ASC	Ardmore Shipping Corp	3.890	3.720	3.840	238,100	0.120	3.23
ASG	Liberty All-Star Growth Fund	8.840	8.750	8.760	199,500	0.060	0.69
ASGI	Aberdeen Standard Global Infrastructure	20.02	19.75	19.90	43,700	0.18	0.91
ASGN	On Assignment	127.4	125.8	127.0	192,600	2.5	2.02
ASH	Ashland Global Holdings Inc	106.2	104.2	105.7	288,500	2.0	1.91
ASIX	Advansix Inc	46.29	45.01	46.02	259,200	1.72	3.88
ASPN	Aspen Aerogels Inc	55.62	52.91	54.62	165,900	3.29	6.41
ASR	Grupo Aeroportuario Del Sureste ADR	199.8	195.9	199.0	92,600	1.7	0.86
ASX	Ase Industrial Holding Co. Ltd ADR	8.110	7.590	8.100	8,767,500	0.450	5.88
ASZ	Austerlitz Acquisition Corp II Cl A	9.790	9.750	9.780	8,700	0.010	0.10
ASZ.U	Austerlitz Acquisition Corp II Units	10.05	10.00	10.05	2,700	0.03	0.30
ASZ.W	Austerlitz Acquisition Corp II WT	1.100	1.030	1.100	144,600	0.060	5.78
ATA	Americas Technology Acquisition Corp	10.10	10.09	10.10	16,700	0.01	0.05
ATA.D	Altimar Acquisition Corp III [Ataq.U]	10.010	9.990	9.990	6,600	-0.020	0.20
ATA.U	Americas Technology Acquisition Corp	10.35	10.35	10.35	200	-0.03	0.29
ATA.V	Altimar Acquisition Corp III WT [Ataq/W]	1.0000	0.9700	0.9700	3,900	-0.0200	2.02
ATA.W	Americas Technology Acquisition Corp WT	0.5400	0.5400	0.5400	1,600	0.0040	0.75
ATAQ	Altimar Acquisition Corp III Cl A	9.850	9.760	9.790	2,200	0.030	0.31
ATC	Atotech Ltd	25.03	24.60	24.90	354,800	0.42	1.72
ATC-D	Atlas Corp [Atlo/Pd]	25.75	25.55	25.55	3,700	-0.13	0.49
ATC-H	Atlas Corp [Atlo/Ph]	25.64	25.40	25.40	12,300	-0.10	0.39
ATC-I	Atlas Corp [Atlo/Pi]	26.86	26.36	26.48	13,100	0.18	0.68
ATCO	Atlas Corp	14.21	13.92	14.00	484,500	0.28	2.04
ATEN	A10 Networks Inc	15.61	15.09	15.53	507,700	0.73	4.93
ATGE	Adtalem Global Education Inc	31.56	30.58	31.07	549,300	0.72	2.37
ATH	Athene Holding Ltd	83.19	80.65	81.38	599,500	0.96	1.19
ATH-A	Athene Holdings Ltd [Ath/Pa]	29.09	28.90	29.02	40,300	0.21	0.73
ATH-B	Antah Hlds Ltd	27.12	26.93	27.10	20,700	0.26	0.97
ATH-C	Athene Hldg Ltd	28.38	28.15	28.32	41,900	0.16	0.57
ATH-D	Athene Holding Ltd	25.60	25.36	25.44	49,100	-0.03	0.12
ATH.U	Athena Technology Acquisition Corp	10.61	10.61	10.61	400	0.18	1.76
ATH.W	Athena Technology Acquisition Corp WT	1.580	1.460	1.500	66,800	0.040	2.75
ATHM	Autohome Inc ADR	34.68	32.76	34.40	1,444,900	1.74	5.33
ATHN	Athena Technology Acquisition Corp Cl A	9.980	9.960	9.980	108,900	0.010	0.10
ATI	Allegheny Technologies Inc	15.43	14.86	15.00	1,410,500	0.23	1.56
ATI.W	Ati Physical Therapy Inc WT	0.3941	0.3360	0.3600	248,600	0.0100	2.86
ATIP	Ati Physical Therapy Inc	3.580	3.280	3.560	972,900	0.350	10.90
ATKR	Atkore Inc	115.3	110.4	112.7	654,700	4.2	3.88
ATM.U	Altimar Acquisition Corp II [Atmr.U]	10.29	10.29	10.29	400	0.05	0.44
ATM.W	Altimar Acquisition Corp II Wt] [Atmr/W]	1.120	1.060	1.110	19,800	-0.030	2.63
ATMR	Altimar Acquisition Corp II Cl A	9.970	9.950	9.950	2,350,600	0.000	0.00
ATO	Atmos Energy Corp	95.45	93.65	94.88	1,601,000	0.32	0.34
ATR	Aptargroup	121.7	119.8	120.3	377,800	0.1	0.05
ATTO	Atento S.A.	24.60	23.45	24.02	10,600	0.53	2.23
ATUS	Altice USA Inc Cl A	17.18	15.80	16.59	7,120,100	-0.35	2.07
AU	Anglogold Ashanti Ltd ADR	20.62	19.75	19.86	3,567,200	-1.06	5.07
AUD	Audacy Inc	2.860	2.700	2.710	436,100	0.010	0.37
AUS	Austerlitz Acquisition Corp I Cl A	9.840	9.770	9.770	298,800	-0.070	0.71
AUS.U	Austerlitz Acquisition Corp I Units	10.17	10.11	10.17	1,800	0.09	0.91
AUS.W	Austerlitz Acquisition Corp I WT	1.090	1.050	1.070	185,700	-0.070	6.14
AUY	Yamana Gold	4.075	3.920	4.040	21,777,700	0.100	2.54
AVA	Avista Corp	40.51	39.89	40.10	309,100	-0.22	0.55
AVA.U	Avanti Acquisition Corp [Avan.U]	10.41	10.41	10.41	1,700	0.21	2.02
AVA.W	Avanti Acquisition Corp [Avan/W]	0.7500	0.7100	0.7200	37,300	0.0100	1.41
AVAL	Grupo Aval Acciones Y Valores S ADR	5.620	5.450	5.480	71,700	-0.020	0.36
AVAN	Avanti Acquisition Corp Cl A	9.860	9.830	9.850	123,800	0.000	0.00
AVB	Avalonbay Communities	243.8	237.7	241.2	1,655,000	0.4	0.15
AVD	American Vanguard Corp	15.24	14.87	15.08	177,800	0.12	0.80
AVK	Advent Claymore Convertible Securities	17.97	17.64	17.87	78,500	0.50	2.88
AVLR	Avalara Inc	150.0	142.1	148.0	1,141,600	8.9	6.42
AVNS	Avanos Medical Inc	31.65	30.71	30.94	863,200	0.19	0.62
AVNT	Avient Corp	58.39	56.73	56.83	627,900	-0.08	0.14
AVT-A	Avantor Inc [Avtr/Pa]	122.3	117.6	120.9	52,400	4.3	3.64
AVTR	Avantor Inc	39.99	38.49	39.51	3,330,700	1.38	3.62
AVY	Avery Dennison Corp	216.8	212.5	215.2	402,700	4.2	1.99
AVYA	Avaya Holdings Corp	20.77	19.66	20.71	1,122,800	1.33	6.86
AWF	Alliancebernstein Global High Income	12.21	12.07	12.12	165,300	0.07	0.58
AWI	Armstrong World Industries Inc	116.1	113.5	115.5	411,900	3.0	2.62
AWK	American Water Works	177.4	173.6	176.5	663,900	2.6	1.49
AWP	Aberdeen Global Premier Properties Fund	6.530	6.430	6.500	326,700	0.120	1.88
AWR	American States Water Company	98.98	97.80	98.69	126,900	0.58	0.59
AX	Axos Financial Inc	58.67	57.22	57.69	217,800	-0.06	0.10
AXH.U	Industrial Human Capital Inc Units	10.25	10.23	10.25	226,200	0.02	0.15
AXL	American Axle & Manufacturing	9.790	9.490	9.680	889,300	0.260	2.76
AXP	American Express Company	169.2	164.2	167.0	5,124,400	6.3	3.90
AXR	Amrep Corp	14.17	13.00	13.80	18,200	0.09	0.63
AXS	Axis Capital Holdings	52.92	52.03	52.21	428,700	-0.29	0.55
AXS-E	Axis Capital Holdings Ltd [Axs/Pe]	25.31	25.27	25.30	19,400	0.03	0.12
AXTA	Axalta Coating Systems Ltd	32.51	31.77	32.21	1,032,900	0.62	1.96
AYI	Acuity Brands Inc	203.0	199.6	200.8	395,500	2.5	1.27
AYX	Alteryx Inc	66.56	64.25	65.69	601,300	3.16	5.05
AZEK	The Azek Company Cl A	41.61	40.30	40.75	1,380,700	1.13	2.85
AZO	Autozone	2,029	1,891	2,024	280,400	144	7.64
AZRE	Azure Power Global Ltd	19.52	18.17	18.99	211,900	1.00	5.56
AZUL	Azul S.A. ADR	13.63	13.09	13.24	2,418,300	0.14	1.07
AZZ	Azz Inc	54.33	53.15	53.49	82,600	0.01	0.02

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.158.251.104
United States

GLOBAL INDICES

Code	Last	Change
COMP	15,687	462	3.03
DJI	35,719	492	1.40
SP500	4,687	95	2.07
DAX	15,814	433	2.82
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,772	2	0.10
BDI	1,200	49	4.26
HSI	23,984	634	2.72