Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies156.2152.6153.81,422,6002.31.54 
AAAlcoa Corp48.0546.7346.945,637,7001.383.03 
AACAres Acquisition Corp Cl A9.8109.7829.79081,5000.0000.00 
AAC.UAres Acquisition Corp Units10.0009.9709.9804,900-0.0150.15 
AAC.WAres Acquisition Corp WT1.04000.98001.00007,6000.02002.04 
AAI-BArlington Asset Investment Corp24.9724.9724.976000.150.60 
AAI-CArlington Asset Investment Corp25.4725.4525.461,100-0.010.03 
AAICArlington Asset Investment Corp3.6903.6303.63099,500-0.0300.82 
AAINArlington Asset Investment Corp 6.000%24.7824.1824.7021,000-0.050.20 
AANAarons Holdings Company24.3023.5023.87255,2000.020.08 
AAPAdvance Auto Parts Inc236.8231.2235.0762,0004.92.14 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]10.029.9810.023,9000.010.10 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.93990.91110.91972,500-0.03043.20 
AAQCAccelerate Acquisition Corp Cl A9.7409.7109.7305,900-0.0100.10 
AATAmerican Assets Trust36.8436.2236.31208,300-0.080.22 
ABAlliancebernstein Holding LP53.4252.1652.88441,5000.440.84 
ABBAbb Ltd ADR36.3835.8236.272,357,9000.150.42 
ABBVAbbvie Inc122.1121.0121.56,123,5000.20.13 
ABCAmerisourcebergen Corp120.6118.5119.5846,7000.60.52 
ABEVAmbev S.A. ADR2.8702.8352.86016,413,3000.0401.42 
ABGAsbury Automotive Group Inc178.3170.4173.2336,000-1.00.58 
ABMABM Industries Inc46.7945.5845.72383,200-0.631.36 
ABRArbor Realty Trust18.3417.9818.261,612,0000.382.13 
ABR-DArbor Realty Trust Inc25.2225.0725.1927,500-0.010.04 
ABR-EArbor Realty Trust Inc25.1625.0625.155,200-0.050.20 
ABR-FArbor Realty Trust Inc25.3025.1825.2913,1000.040.16 
ABTAbbott Laboratories134.1131.8132.45,143,500-0.10.04 
ACAssociated Capital Group Inc38.6437.5037.501,100-0.892.32 
ACAArcosa Inc56.5755.2055.27199,900-0.220.40 
ACA.UAtlantic Coastal Acquisition Corp10.1510.1510.151000.000.00 
ACCAmerican Campus Communities Inc54.5653.6954.17871,9000.771.44 
ACCOAcco Brands Corp8.7008.4808.520352,3000.0000.00 
ACD.UAscendant Digital Acquisition Corp III10.1110.1010.1051,900-0.010.10 
ACELAccel Entertainment Inc13.1612.7813.00206,4000.292.28 
ACHAluminum Corp of China Ltd ADR13.9213.6013.66306,5000.332.48 
ACH.WArcher Aviation Inc WT [Achr.W]1.4501.2911.310140,8000.0806.50 
ACHRArcher Aviation Inc6.6806.4006.5001,398,4000.0600.93 
ACIAlbertsons Companies Inc Cl A37.8535.5535.841,607,500-0.972.64 
ACI.SAtlas Crest Investment Corp II [Acii.U]10.01010.00010.00010,7000.0090.09 
ACI.TAtlas Crest Investment Corp II WT0.97000.91020.91102,300-0.03904.11 
ACIIAtlas Crest Investment Corp II Cl A9.8009.7809.79016,3000.0000.00 
ACMAecom Technology Corp73.6472.6672.88611,1001.101.53 
ACNAccenture Plc373.1366.0371.31,943,8009.12.51 
ACPAberdeen Income Credit Strategies10.4410.3310.40123,6000.111.07 
ACP-AAberdeen Income Credit Strategies Fund26.9526.7726.943,4000.080.30 
ACRAcres Commercial Realty Corp13.7813.5513.5551,900-0.120.88 
ACR-CAcres Commercial Realty Corp Pfd25.9125.7125.712,700-0.100.37 
ACR-DAcres Commercial Realty Corp25.4125.1525.1714,900-0.050.20 
ACR.UAcropolis Infrastructure Acquisition10.0009.94010.0006,6000.0000.00 
ACR.WAcropolis Infrastructure Acquisition WT0.95000.92000.950019,300-0.02002.06 
ACREAres Commercial Real Estate Cor15.3415.1715.19304,8000.050.33 
ACROAcropolis Infrastructure Acquisition9.7309.7009.7305000.0000.00 
ACVAllianzgi Diversified Income &34.2733.2934.0827,5001.063.21 
ADCAgree Realty Corp71.1969.9870.46572,7000.300.43 
ADC-AAgree Realty Corp24.5924.3624.3916,3000.080.33 
ADCTAdc Therapeutics Sa21.6920.1721.3388,2001.276.33 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.3310.3110.32600-0.080.77 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.94000.86000.880063,9000.02983.51 
ADEXAdit Edtech Acquisition Corp9.9209.8409.91099,0000.0500.51 
ADFAldel Financial Inc Cl A11.1910.2210.6649,5000.464.51 
ADF.UAldel Financial Inc Units12.2511.9511.974000.776.83 
ADF.WAldel Financial Inc WT2.5002.3652.50014,8000.32014.68 
ADMArcher Daniels Midland64.3063.1864.161,685,7001.051.66 
ADNTAdient Plc47.0146.0046.27682,2001.022.25 
ADSAlliance Data Systems Corp76.5073.4374.323,344,7001.932.67 
ADTADT Inc8.6258.4208.5501,653,2000.2102.52 
ADXAdams Diversified Equity Fund19.0818.8419.02259,5000.321.71 
AEEAmeren Corp86.9685.0686.531,202,5000.590.69 
AEFCAegon Funding Company Llc 5.10%26.5626.3826.5348,4000.170.64 
AEGAegon N.V. ADR4.6504.6004.6201,542,8000.0601.32 
AELAmerican Equity Investment Life36.4635.7135.88477,9000.310.87 
AEL-AAmerican Equity Investment Life Holding28.0927.6927.7737,2000.000.00 
AEL-BAmerican Equity Investment Life Holding28.8028.3628.4232,300-0.060.21 
AEMAgnico-Eagle Mines Ltd50.1048.9649.561,196,6000.350.71 
AENZAenza S.A.A. ADR1.7811.5801.65099,3000.0201.23 
AEOAmerican Eagle Outfitters28.4127.5427.853,073,9000.572.09 
AERAercap Holdings N.V.60.4857.6559.861,695,4002.494.34 
AESThe Aes Corp25.0424.5724.823,693,5000.461.89 
AESCAes Corp98.6197.1497.8928,8001.751.82 
AEV.WAeva Technologies Inc WT [Aeva/S]2.6752.2102.67040,6000.61029.61 
AEVAAeva Technologies Inc9.5608.6109.4402,100,7001.10013.19 
AFBAlliance National Municipal14.7014.5614.5753,8000.010.07 
AFGAmerican Financial Group139.0136.7137.1194,7001.10.79 
AFGBAmerican Financial Group Inc 5.875%27.1626.9127.089,1000.200.74 
AFGCAmerican Financial Group Inc 5.125%26.6926.4626.5712,3000.190.71 
AFGDAmerican Financial Group Inc 5.625%28.8928.5228.7536,8000.010.03 
AFGEAmerican Financial Group Inc 4.500%26.6526.6526.657000.301.13 
AFIArmstrong Flooring Inc2.0301.9101.970166,7000.0603.14 
AFLAflac Inc57.0555.8156.712,816,3000.991.78 
AFTApollo Senior Floating Rate Fund Inc16.4516.3516.4083,9000.060.37 
AFT.UAfternext Healthtech Acquisition10.3010.1310.302000.171.71 
AFT.WAfternext Healthtech Acquisition WT0.85990.70050.85995,7000.05997.49 
AFTRAfternext Healthtech Acquisition Corp Cl9.7009.7009.7002,0000.0000.00 
AGFirst Majestic Silver11.4911.1411.384,224,6000.373.36 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.1010.1010.102000.000.00 
AGA.WAfrican Gold Acquisition Corp WT0.53000.50000.519021,7000.02905.92 
AGACAfrican Gold Acquisition Corp Cl A9.7609.7309.74038,1000.0000.00 
AGCBAltimeter Growth Corp 2 Cl A10.0509.9709.990204,7000.0100.10 
AGCOAgco Corp121.4117.5119.2697,6002.42.05 
AGDAlpine Global Dynamic Dividend Fund12.1011.8612.0582,1000.201.69 
AGIAlamos Gold Inc7.6007.3807.4902,182,2000.1001.35 
AGLAgilon Health Inc23.8122.5823.411,935,3001.034.60 
AGMFederal Agricultural Mortgage Corp125.8123.3125.027,2001.61.28 
AGM-CFederal Agricultural Mortgage Corp28.1927.4428.147000.943.46 
AGM-DFederal Agricultural Mortgage Corp27.1526.9926.993,9000.000.00 
AGM-EFederal Agricultural Mortgage Corp27.2726.9827.272,7000.471.75 
AGM-FFederal Agricultural Mortgage Corp26.6426.4526.457,6000.010.04 
AGM-GFederal Agricultural Mortgage Corp26.2525.9026.2216,9000.100.37 
AGM.AFederal Agricultural Mortgage Corp115.6115.0115.6300-5.94.90 
AGOAssured Guaranty Ltd49.5148.5049.25385,9000.982.03 
AGRAvangrid Inc51.1750.4751.01482,0000.320.63 
AGROAdecoagro S.A.8.2407.9908.1901,089,0000.2503.15 
AGSPlayags Inc7.2406.9407.050144,3000.1402.03 
AGTIAgiliti Inc21.6721.0121.25122,1000.502.41 
AGXArgan Inc41.5540.6240.8148,300-0.090.22 
AHHArmada Hoffler Properties Inc15.0914.8914.94306,7000.151.01 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.1225.7525.9512,400-0.120.46 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.1927.0227.0616,3000.000.01 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]27.0126.6826.9022,4000.281.04 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.6226.3326.5818,8000.291.10 
AHTAshford Hospitality Trust Inc11.2810.2310.362,452,900-0.413.81 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.1024.7024.701,3000.331.35 
AHT-FAshford Hospitality TR Inc [Aht/Pf]23.9622.1622.543,300-0.120.53 
AHT-GAshford Hospitality TR Inc [Aht/Pg]23.0022.9022.902,3000.602.69 
AHT-HAshford Hospitality TR Inc [Aht/Ph]22.9821.8321.831,900-0.241.09 
AHT-IAshford Hospitality TR Inc [Aht/Pi]22.8922.5522.713,2000.783.56 
AIC3.Ai Inc Cl A32.7731.4232.035,358,8001.785.88 
AICArlington Asset Investment Cor25.3025.2325.25600-0.050.20 
AIFApollo Tactical Income Fund Inc15.5215.4315.4995,5000.120.78 
AIGAmerican International Group55.9554.9055.194,852,9000.420.77 
AIG-AAmerican International Group Inc26.8426.6526.7159,300-0.020.07 
AINAlbany International Corp86.6985.3286.52140,2002.082.46 
AIOVirtus Allianzgi Artificial Intel & Tech27.5126.9327.1981,4000.401.49 
AIRAAR Corp35.5134.7435.01311,6000.651.89 
AIRCApartment Income REIT Corp53.4152.6252.90494,5000.370.70 
AITApplied Industrial Technologies105.0103.0103.391,3001.51.43 
AIVApartment Investment and Management7.8807.7507.8101,467,0000.1001.30 
AIZAssurant Inc156.8154.8156.0363,8001.30.85 
AIZNAssurant Inc 5.25% Subordinated Notes26.6926.4826.698,4000.281.06 
AJGArthur J. Gallagher & Company171.2168.3169.7901,8002.21.33 
AJRDAerojet Rocketdyne Holdings43.8443.4243.46447,500-0.280.64 
AJXGreat Ajax Corp13.0612.9112.9340,600-0.010.08 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.9825.4725.723,700-0.010.04 
AKAA.K.A. Brands Holding Corp11.7111.1111.60212,1000.605.45 
AKO.AEmbotell Andina Sa Cl A ADR10.6910.1810.696000.212.00 
AKO.BEmbotell Andna Sa Cl B ADR12.7412.1212.7416,5000.141.11 
AKRAcadia Realty Trust22.3621.7321.94447,9000.090.41 
ALAir Lease Corp Cl A44.4942.9243.56452,6001.002.35 
AL-AAir Lease Corp [Al/Pa]27.0026.5626.7015,4000.020.07 
ALBAlbemarle Corp263.2253.3259.5888,10011.04.42 
ALCAlcon Inc83.4282.0683.36660,4003.113.88 
ALCCAltc Acquisition Corp Cl A9.9909.8809.9101,018,200-0.0020.02 
ALEAllete Inc63.2462.4062.82255,9000.060.10 
ALEXAlexander and Baldwin Inc24.1923.7623.98230,0000.331.40 
ALGAlamo Group151.7149.6150.924,1003.42.27 
ALI-AAltera Infrastructure LP 7.25% Ser A3.8003.6003.68017,800-0.0701.87 
ALI-BAltera Infrastructure LP 8.50% Ser B4.2004.0004.1805,1000.0400.97 
ALI-EAltera Infrastructure LP 8.875% Ser E4.1954.0004.06024,800-0.0471.15 
ALI.WAlight Inc WT [Alit/W]2.7302.5502.710472,4000.1305.03 
ALITAlight Inc Cl A10.5910.1410.552,366,7000.454.46 
ALKAlaska Air Group51.8549.9250.351,873,800-0.270.53 
ALLAllstate Corp111.0109.0110.22,660,0000.50.42 
ALL-BAllstate Corp [All/Pb]26.2226.0026.0323,800-0.020.08 
ALL-GAllstate Corp [All/Pg]26.6026.5026.5135,800-0.020.08 
ALL-HAllstate Corp [All/Ph]26.9826.7726.8667,2000.060.22 
ALL-IAllstate Corp [All/Pi]26.7026.5326.648,5000.110.42 
ALLEAllegion Plc133.7130.9131.7528,1000.10.11 
ALLYAlly Financial48.7547.5148.342,814,5001.312.79 
ALP-QAlabama Power Co. [Alp/Pq]25.9825.9225.954,5000.100.39 
ALSNAllison Transmission Holdings37.6336.7036.79784,100-0.140.38 
ALT-AAlta Equipment Group Inc27.7527.7127.752,3000.050.18 
ALTGAlta Equipment Group Inc14.3913.9214.0642,5000.161.15 
ALVAutoliv Inc101.0599.8099.87432,4000.640.64 
ALXAlexander's Inc267.7262.8264.97,7001.40.53 
AMAntero Midstream Corp9.9269.6209.7704,313,0000.2702.84 
AMAMAmbrx Biopharma Inc ADR8.7008.0008.5407,6000.4305.30 
AMB.WAmbac Financial Group Inc WT [Ambc/W]2.2002.1902.19082,100-0.0100.45 
AMBCAmbac Financial Group15.6215.0015.46793,6000.412.72 
AMBPArdagh Metal Packaging S.A.9.7609.5709.6001,202,500-0.0500.52 
AMCAMC Entertainment Holdings Inc31.6829.5031.0447,927,0002.257.82 
AMCRAmcor Plc11.7011.5711.596,184,6000.020.17 
AMEAmtek Inc142.1139.8140.4703,9000.40.28 
AMGAffiliated Managers Group173.2168.5171.6271,9005.83.47 
AMHAmerican Homes 4 Rent41.9341.4741.621,746,2000.150.36 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.1425.9926.075,9000.060.23 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.8225.5825.589,3000.030.12 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.7326.4726.683,3000.120.45 
AMKAssetmark Financial Holdings Inc25.9425.3225.4545,800-0.020.08 
AMNAmn Healthcare Services Inc113.7111.3112.3232,0001.10.96 
AMOVAmerica Movil A ADR18.5018.0718.4611,1000.251.36 
AMPAmeriprise Financial Services303.2297.9301.6468,1007.92.70 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.9709.9409.9601,7000.1001.01 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.83020.83010.83013,0000.02012.48 
AMPIAdvanced Merger Partners Inc Cl A9.7809.7109.7601,000-0.0200.20 
AMPYAmplify Energy Corp3.4503.2503.390530,0000.1404.31 
AMRAlpha Metallurgical Resources Inc50.3348.6449.33263,0001.773.72 
AMRCAmeresco Inc87.3283.8684.48226,7002.382.90 
AMRXAmneal Pharmaceuticals Inc4.3554.2304.240629,0000.0200.47 
AMTAmerican Tower Corp277.3271.3276.82,133,0007.22.69 
AMWLAmerican Well Corp Cl A6.8456.3706.5902,203,4000.3004.77 
AMXAmerica Movil S.A.B. DE C.V. ADR18.6518.1118.611,791,7000.301.64 
ANAutonation Inc126.9122.7122.91,232,900-1.71.35 
ANA.UArctos Northstar Acquisition Corp10.0009.96010.00051,3000.0000.00 
ANA.WArctos Northstar Acquisition Corp WT0.82000.82000.82001000.02002.50 
ANACArctos Northstar Acquisition Corp Cl A9.7809.7409.750700-0.0200.20 
ANETArista Networks Inc126.7123.5126.31,778,9004.73.83 
ANFAbercrombie & Fitch Company38.2237.1237.622,073,6001.524.21 
ANTMAnthem Inc415.0405.4411.21,507,1007.61.89 
ANVSAnnovis Bio Inc24.1021.6323.50162,9002.5312.06 
AODAlpine Total Dynamic Dividend10.119.7610.071,095,2000.373.81 
AOMRAngel Oak Mortgage Inc17.0216.6116.7675,400-0.191.12 
AONAON Plc302.8298.3300.7955,7003.21.09 
AOSSmith A.O. Corp83.6282.3782.89690,7000.891.09 
APAmpco-Pittsburgh Corp5.1374.9805.05028,1000.0000.00 
APAMArtisan Partners Asset Mgmt46.2945.0445.66368,3001.132.54 
APDAir Products and Chemicals297.8293.5295.9859,0003.01.04 
APGApi Group Corp24.6123.9724.02641,4000.241.01 
APG.UApollo Strategic Growth Capital II10.0109.9709.9805,500-0.0200.20 
APG.WApollo Strategic Growth Capital II WT1.1501.0701.12072,3000.0807.69 
APGBApollo Strategic Growth Capital II Cl A9.8009.7609.77065,900-0.0200.20 
APHAmphenol Corp84.2683.3683.851,904,6001.101.33 
APLEApple Hospitality REIT Inc16.0115.4715.602,726,900-0.161.02 
APN.UApeiron Capital Investment Corp. Units10.1210.0810.129,6000.030.30 
APOApollo Global Management Llc C72.6570.3270.996,081,7000.841.20 
APO-AApollo Global Mgmt Inc [Apo/Pa]25.4725.2725.3211,4000.030.12 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.3026.1326.1316,8000.010.04 
APRNBlue Apron Holdings Inc12.7610.9611.112,818,100-1.078.78 
APS.UApollo Strategic Growth Capital Unit10.4010.2410.3934,5000.040.39 
APS.WApollo Strategic Growth Capital [Apsg/W]1.5301.3801.500967,0000.18013.64 
APSGApollo Strategic Growth Capital Cl A9.9309.8709.9003,458,7000.0000.00 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A188.4185.8186.511,7002.91.57 
APTSPreferred Apartment Communities13.8713.6513.72227,4000.161.18 
APTVAptiv Plc169.6166.6167.61,433,3003.21.95 
AQNAlgonquin Pwr & Util14.1513.9214.084,595,6000.241.73 
AQNAAlgonquin Power & Utilities Corp27.7827.5427.618,0000.090.33 
AQNBAlgonquin Power & Utilities Corp 6.20%27.8027.5927.599,8000.040.15 
AQNUAlgonquin Power & Utilities Corp46.0745.5445.92818,2000.781.73 
AQUAEvoqua Water Technologies Corp47.7946.6147.60593,3001.733.77 
ARAntero Resources Corp17.4216.6917.047,082,1000.724.41 
ARCAmerican Reprographics Company3.0702.8402.920195,5000.0802.82 
ARCHArch Resources Inc87.6183.3683.74302,700-0.320.38 
ARCOArcos Dorados Holdings Inc5.4905.3705.4501,273,4000.1202.25 
ARDCAres Dynamic Credit Allocation16.0915.8415.8478,600-0.090.56 
AREAlexandria Real Estate Equities211.0206.6210.7824,2004.72.28 
ARESAres Management LP83.1380.3780.60506,500-0.090.11 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A26.9226.5826.6944,8000.010.04 
ARGDArgo Grp Itl Snr NTS25.7225.5225.625,6000.050.20 
ARGOArgo Group Intl Hlds56.0954.5955.40123,9000.090.16 
ARIApollo Commercial Real Estate14.2013.9914.02974,7000.010.07 
ARISAris Water Solutions Inc Cl A14.6213.8814.05195,1000.161.15 
ARLAmerican Realty Investors11.8111.7211.723000.211.78 
ARLOArlo Technologies Inc8.7908.3308.6001,841,6000.3804.62 
ARMKAramark Holdings Corp36.3635.0335.262,421,700-0.210.59 
ARNCArconic Corp30.2128.7828.91640,100-0.351.20 
AROCArchrock Inc7.7257.5607.720906,5000.1702.25 
ARRArmour Residential R10.3010.1710.202,201,6000.050.49 
ARR-CArmour Residential REIT Inc 7% Prf25.8525.7425.7912,3000.010.04 
ARWArrow Electronics125.9124.4125.2663,0002.11.71 
ASAASA Gold and Precious Metals20.6820.3820.53130,3000.211.03 
ASA.UAtlantic Avenue Acquisition Corp10.0710.0710.072,000-0.030.30 
ASA.WAtlantic Avenue Acquisition Corp0.65990.60000.61007,700-0.02003.17 
ASAISendas Distribuidora S.A. ADR12.7612.5012.54125,8000.312.53 
ASANAsana Inc Cl A76.2669.6674.314,509,5008.4512.83 
ASAQAtlantic Street Acquisition Corp Cl A9.8409.8209.82038,300-0.0100.10 
ASBAssociated Banc-Corp22.9022.3322.541,146,300-0.100.44 
ASB-EAssociated Banc-Corp [Asb/Pe]26.7326.5626.587,2000.130.48 
ASB-FAssociated Banc-Corp27.5126.9027.2512,7000.351.30 
ASCArdmore Shipping Corp3.8903.7203.840238,1000.1203.23 
ASGLiberty All-Star Growth Fund8.8408.7508.760199,5000.0600.69 
ASGIAberdeen Standard Global Infrastructure20.0219.7519.9043,7000.180.91 
ASGNOn Assignment127.4125.8127.0192,6002.52.02 
ASHAshland Global Holdings Inc106.2104.2105.7288,5002.01.91 
ASIXAdvansix Inc46.2945.0146.02259,2001.723.88 
ASPNAspen Aerogels Inc55.6252.9154.62165,9003.296.41 
ASRGrupo Aeroportuario Del Sureste ADR199.8195.9199.092,6001.70.86 
ASXAse Industrial Holding Co. Ltd ADR8.1107.5908.1008,767,5000.4505.88 
ASZAusterlitz Acquisition Corp II Cl A9.7909.7509.7808,7000.0100.10 
ASZ.UAusterlitz Acquisition Corp II Units10.0510.0010.052,7000.030.30 
ASZ.WAusterlitz Acquisition Corp II WT1.1001.0301.100144,6000.0605.78 
ATAAmericas Technology Acquisition Corp10.1010.0910.1016,7000.010.05 
ATA.DAltimar Acquisition Corp III [Ataq.U]10.0109.9909.9906,600-0.0200.20 
ATA.UAmericas Technology Acquisition Corp10.3510.3510.35200-0.030.29 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]1.00000.97000.97003,900-0.02002.02 
ATA.WAmericas Technology Acquisition Corp WT0.54000.54000.54001,6000.00400.75 
ATAQAltimar Acquisition Corp III Cl A9.8509.7609.7902,2000.0300.31 
ATCAtotech Ltd25.0324.6024.90354,8000.421.72 
ATC-DAtlas Corp [Atlo/Pd]25.7525.5525.553,700-0.130.49 
ATC-HAtlas Corp [Atlo/Ph]25.6425.4025.4012,300-0.100.39 
ATC-IAtlas Corp [Atlo/Pi]26.8626.3626.4813,1000.180.68 
ATCOAtlas Corp14.2113.9214.00484,5000.282.04 
ATENA10 Networks Inc15.6115.0915.53507,7000.734.93 
ATGEAdtalem Global Education Inc31.5630.5831.07549,3000.722.37 
ATHAthene Holding Ltd83.1980.6581.38599,5000.961.19 
ATH-AAthene Holdings Ltd [Ath/Pa]29.0928.9029.0240,3000.210.73 
ATH-BAntah Hlds Ltd27.1226.9327.1020,7000.260.97 
ATH-CAthene Hldg Ltd28.3828.1528.3241,9000.160.57 
ATH-DAthene Holding Ltd25.6025.3625.4449,100-0.030.12 
ATH.UAthena Technology Acquisition Corp10.6110.6110.614000.181.76 
ATH.WAthena Technology Acquisition Corp WT1.5801.4601.50066,8000.0402.75 
ATHMAutohome Inc ADR34.6832.7634.401,444,9001.745.33 
ATHNAthena Technology Acquisition Corp Cl A9.9809.9609.980108,9000.0100.10 
ATIAllegheny Technologies Inc15.4314.8615.001,410,5000.231.56 
ATI.WAti Physical Therapy Inc WT0.39410.33600.3600248,6000.01002.86 
ATIPAti Physical Therapy Inc3.5803.2803.560972,9000.35010.90 
ATKRAtkore Inc115.3110.4112.7654,7004.23.88 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.2910.2910.294000.050.44 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.1201.0601.11019,800-0.0302.63 
ATMRAltimar Acquisition Corp II Cl A9.9709.9509.9502,350,6000.0000.00 
ATOAtmos Energy Corp95.4593.6594.881,601,0000.320.34 
ATRAptargroup121.7119.8120.3377,8000.10.05 
ATTOAtento S.A.24.6023.4524.0210,6000.532.23 
ATUSAltice USA Inc Cl A17.1815.8016.597,120,100-0.352.07 
AUAnglogold Ashanti Ltd ADR20.6219.7519.863,567,200-1.065.07 
AUDAudacy Inc2.8602.7002.710436,1000.0100.37 
AUSAusterlitz Acquisition Corp I Cl A9.8409.7709.770298,800-0.0700.71 
AUS.UAusterlitz Acquisition Corp I Units10.1710.1110.171,8000.090.91 
AUS.WAusterlitz Acquisition Corp I WT1.0901.0501.070185,700-0.0706.14 
AUYYamana Gold4.0753.9204.04021,777,7000.1002.54 
AVAAvista Corp40.5139.8940.10309,100-0.220.55 
AVA.UAvanti Acquisition Corp [Avan.U]10.4110.4110.411,7000.212.02 
AVA.WAvanti Acquisition Corp [Avan/W]0.75000.71000.720037,3000.01001.41 
AVALGrupo Aval Acciones Y Valores S ADR5.6205.4505.48071,700-0.0200.36 
AVANAvanti Acquisition Corp Cl A9.8609.8309.850123,8000.0000.00 
AVBAvalonbay Communities243.8237.7241.21,655,0000.40.15 
AVDAmerican Vanguard Corp15.2414.8715.08177,8000.120.80 
AVKAdvent Claymore Convertible Securities17.9717.6417.8778,5000.502.88 
AVLRAvalara Inc150.0142.1148.01,141,6008.96.42 
AVNSAvanos Medical Inc31.6530.7130.94863,2000.190.62 
AVNTAvient Corp58.3956.7356.83627,900-0.080.14 
AVT-AAvantor Inc [Avtr/Pa]122.3117.6120.952,4004.33.64 
AVTRAvantor Inc39.9938.4939.513,330,7001.383.62 
AVYAvery Dennison Corp216.8212.5215.2402,7004.21.99 
AVYAAvaya Holdings Corp20.7719.6620.711,122,8001.336.86 
AWFAlliancebernstein Global High Income12.2112.0712.12165,3000.070.58 
AWIArmstrong World Industries Inc116.1113.5115.5411,9003.02.62 
AWKAmerican Water Works177.4173.6176.5663,9002.61.49 
AWPAberdeen Global Premier Properties Fund6.5306.4306.500326,7000.1201.88 
AWRAmerican States Water Company98.9897.8098.69126,9000.580.59 
AXAxos Financial Inc58.6757.2257.69217,800-0.060.10 
AXH.UIndustrial Human Capital Inc Units10.2510.2310.25226,2000.020.15 
AXLAmerican Axle & Manufacturing9.7909.4909.680889,3000.2602.76 
AXPAmerican Express Company169.2164.2167.05,124,4006.33.90 
AXRAmrep Corp14.1713.0013.8018,2000.090.63 
AXSAxis Capital Holdings52.9252.0352.21428,700-0.290.55 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.3125.2725.3019,4000.030.12 
AXTAAxalta Coating Systems Ltd32.5131.7732.211,032,9000.621.96 
AYIAcuity Brands Inc203.0199.6200.8395,5002.51.27 
AYXAlteryx Inc66.5664.2565.69601,3003.165.05 
AZEKThe Azek Company Cl A41.6140.3040.751,380,7001.132.85 
AZOAutozone2,0291,8912,024280,4001447.64 
AZREAzure Power Global Ltd19.5218.1718.99211,9001.005.56 
AZULAzul S.A. ADR13.6313.0913.242,418,3000.141.07 
AZZAzz Inc54.3353.1553.4982,6000.010.02 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.251.104
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,6874623.03
DJI35,7194921.40
SP5004,687952.07
DAX15,8144332.82
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI23,9846342.72