Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies72.7371.8972.651,906,3000.741.03 
AAAlcoa Corp23.0322.3022.402,701,200-0.140.62 
AACAac Holdings Inc0.72450.65300.6716437,300-0.01842.67 
AANAaron's Inc61.5859.5161.27533,6000.761.26 
AAPAdvance Auto Parts Inc155.1152.1153.81,090,100-1.10.68 
AATAmerican Assets Trust47.7946.7247.69476,6000.731.55 
ABAlliancebernstein Holding LP29.4528.9129.21253,500-0.130.44 
ABBAbb Ltd19.3819.2619.341,039,8000.190.99 
ABBVAbbvie Inc78.4877.2977.616,146,900-0.640.82 
ABCAmerisourcebergen Corp86.7985.5386.061,376,1000.610.71 
ABEVAmbev S.A.4.7604.6554.75029,055,6000.0601.28 
ABGAsbury Automotive Group Inc82.8381.5282.14109,000-0.590.71 
ABMABM Industries Incorporated40.0639.6440.00263,2000.120.30 
ABRArbor Realty Trust12.4212.2812.41839,1000.070.57 
ABR-AArbor Realty Trust Inc26.2326.2326.233000.020.07 
ABR-BArbor Realty Trust Inc26.2225.8725.871,8000.020.08 
ABR-CArbor Realty Trust26.1226.0426.121,000-0.100.38 
ABTAbbott Laboratories84.5083.0584.334,083,9000.911.09 
ACAssociated Capital Group Inc36.2335.0035.008,000-0.671.88 
ACAArcosa Inc36.3835.6636.03501,700-0.180.50 
ACBAurora Cannabis Inc7.6407.4807.4807,277,600-0.0801.06 
ACCAmerican Campus Communities Inc47.4646.5847.33417,3000.290.62 
ACCOAcco Brands Corp8.1407.8607.890673,600-0.0500.63 
ACHAluminum Corp of China Ltd9.1808.8208.82056,800-0.2302.54 
ACMAecom Technology Corp36.6035.6936.541,133,4000.722.01 
ACNAccenture Plc185.4183.5184.02,021,500-0.60.30 
ACPAvenue Income Credit Strategies12.7012.5712.67113,6000.080.64 
ACREAres Commercial Real Estate Cor15.3715.1815.33140,2000.050.33 
ACVAllianzgi Diversified Income &23.4323.2023.4321,1000.321.38 
ADCAgree Realty Corp68.5167.2168.47185,5000.210.31 
ADMArcher Daniels Midland Company41.2540.5640.713,649,300-0.491.19 
ADNTAdient Plc21.6720.8721.34951,700-0.100.47 
ADSAlliance Data Systems Corp138.2136.5136.9515,300-0.60.41 
ADSWAdvanced Disposal Services Inc32.1132.0732.09593,3000.010.03 
ADTADT Inc6.3106.1606.2001,945,100-0.0600.96 
ADXAdams Express Company15.4215.3315.3995,6000.040.26 
AEBAegon N.V. Perp Cap Secs Floating Rate22.6922.3722.6924,6000.411.84 
AEDAegon N.V. Perp Cap Secs [Ne]25.0024.9925.0010,3000.010.04 
AEEAmeren Corp77.2376.0376.901,481,7000.470.61 
AEGAegon N.V.4.9104.8504.8501,248,2000.0901.89 
AEHAegon N.V. Perp Cap Secs25.9025.8525.8670,200-0.010.04 
AELAmerican Equity Investment Life27.9627.1927.21380,500-0.230.84 
AEMAgnico-Eagle Mines Ltd48.5447.3848.411,326,1000.651.36 
AEOAmerican Eagle Outfitters17.9617.4017.824,371,6000.150.85 
AEPAmerican Electric Power Company91.1989.5290.862,331,7001.081.20 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.54.3153.4554.228,6000.520.97 
AERAercap Holdings N.V.50.9349.8550.60688,8000.721.44 
AESThe Aes Corp16.8416.2716.577,208,400-0.271.60 
AFBAlliance National Municipal13.4113.3713.4037,7000.020.15 
AFCAllied Capital Corp26.2826.0826.2319,9000.080.29 
AFGAmerican Financial Group104.0103.3103.6240,8000.30.24 
AFGBAmerican Financial Group Inc 5.875%26.2626.1226.124,300-0.040.15 
AFGEAmerican Financial Group Inc25.5025.4325.438,6000.030.12 
AFGHAmerican Financial Group Inc26.2026.1026.105,000-0.050.19 
AFIArmstrong Flooring Inc10.7710.3610.70470,100-0.070.65 
AFLAflac Incorporated55.4555.0255.142,617,3000.220.40 
AFTApollo Senior Floating Rate Fund Inc14.8014.7114.7581,600-0.020.14 
AGFirst Majestic Silver6.9306.6606.9002,858,4000.1702.53 
AGCOAgco Corp75.1474.4174.90507,2000.260.35 
AGDAlpine Global Dynamic Dividend Fund9.5109.4309.50062,6000.0700.74 
AGIAlamos Gold Inc5.6905.3805.6203,113,4000.1602.93 
AGMFederal Agricultural Mortgage Corp72.7671.0071.6752,7000.030.04 
AGM-AFederal Agricultural Mortgage25.8225.8225.822000.190.74 
AGM-BFederal Ag25.2625.2525.2551,6000.000.01 
AGM-CFederal Agricultural Mortgage26.5826.3026.581,5000.331.26 
AGM-DFederal Agricultural Mortgage Corp Pfd25.4525.3725.4334,800-0.020.08 
AGM.AFederal Agricultural Mortgage Corp64.4463.6063.601,400-1.171.81 
AGNAllergan Plc129.2122.2128.26,921,7007.56.23 
AGOAssured Guaranty Ltd43.2642.6043.06464,0000.400.94 
AGO-BAssured Guaranty Ltd [B]27.0227.0227.021000.140.52 
AGO-EAssured Guaranty Ltd [E]26.3526.1026.269,200-0.010.04 
AGO-FAssured Guaranty Ltd [F]25.7525.7025.701,8000.090.35 
AGRAvangrid Inc51.6250.6751.25429,5000.380.75 
AGROAdecoagro S.A.7.1206.8407.090312,4000.1702.46 
AGSPlayags Inc19.5418.9219.47184,9000.301.56 
AGXArgan Inc41.6340.7941.1346,300-0.511.22 
AHCA.H. Belo Corp3.7503.6303.7005,8000.0100.27 
AHHArmada Hoffler Properties Inc17.2917.0717.15341,700-0.090.52 
AHH-AAccredited Mtg Ln Reit Tr26.2025.9526.0913,4000.000.00 
AHL-CAspen Ins Pfd Inc26.2826.0526.2715,3000.060.23 
AHL-DAspen Insurance Holdings Ltd25.2425.0525.2328,8000.000.00 
AHTAshford Hospitality Trust Inc3.3503.1703.1901,376,700-0.1504.49 
AHT-DAshford Hosp D Pfd25.6625.2625.664,8000.381.50 
AHT-FAshford Hospitality Trust Inc22.2422.0622.1536,6000.000.00 
AHT-GAshford Hospitality Trust Inc22.1722.0522.1212,0000.010.05 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.4022.1822.3047,0000.110.50 
AHT-IAshford Hospitality Trust Inc 7.50%22.4622.2522.3518,7000.080.36 
AIArlington Asset Investment Corp7.0006.9106.980278,4000.0200.29 
AI-BArlington Asset 7.00% Series B Pfd21.7321.6021.735000.020.09 
AI-CArlington Asset Investment Corp Cum Pfd21.6021.4921.553,000-0.030.14 
AICArlington Asset Investment Cor24.5524.5524.551,0000.050.20 
AIFApollo Tactical Income Fund Inc14.7214.6014.6831,6000.100.69 
AIGAmerican International Group53.9453.4053.604,025,0000.250.47 
AIG-AAmerican International Group Inc Dep Shs26.0925.8626.02101,4000.020.08 
AIG.WAmerican International Group12.9512.5212.7094,6000.191.51 
AINAlbany International Corp79.7178.3079.67190,5001.171.49 
AIRAAR Corp33.9433.0233.65246,6000.411.23 
AITApplied Industrial Technologies58.1556.9458.12191,8000.991.73 
AIVApartment Investment and Management51.3650.5151.28893,3000.230.45 
AIWArlington Asset Investment Cor24.6524.5724.655000.040.15 
AIYApollo Investment Corp26.0425.9525.962,700-0.070.27 
AIZAssurant Inc108.4107.3107.6532,8000.20.20 
AIZPAssurant Inc 6.50% Series D Mandatory113.4113.0113.08000.10.05 
AJGArthur J. Gallagher & CO87.0786.1786.79789,7000.750.87 
AJRDAerojet Rocketdyne Holdings42.1841.3341.55811,900-0.100.24 
AJXGreat Ajax Corp13.2513.1113.22130,900-0.010.08 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.8625.5625.6913,700-0.160.63 
AKO.AEmbotell Andina Sa Cl A18.1717.9418.03400-0.251.37 
AKO.BEmbotell Andna Sa Cl B21.0220.7320.908000.160.77 
AKRAcadia Realty Trust28.9028.3828.75514,0000.110.38 
AKSAK Steel Holding Corp2.3502.2302.2909,719,5000.0803.62 
ALAir Lease Corp Cl A40.5839.8240.12600,6000.260.65 
AL-AAir Lease Corp [Al/Pa]26.6226.5126.516,900-0.130.49 
ALBAlbemarle Corp71.1768.1768.941,802,600-1.832.59 
ALCAlcon Inc59.3458.5659.25739,5000.751.28 
ALEAllete Inc85.5684.1685.30127,3000.911.08 
ALEXAlexander and Baldwin Inc23.8323.4723.83248,200-0.090.38 
ALGAlamo Group100.799.2100.637,3000.30.32 
ALKAlaska Air Group63.2262.3862.86589,800-0.080.13 
ALLAllstate Corp103.0102.1102.82,553,7000.90.87 
ALL-AAllstate Corp Pfd25.7925.6225.7816,3000.050.19 
ALL-BAlly Financial Inc Fixed Rate F26.1626.0526.0854,800-0.070.27 
ALL-DAllstate Corp26.8126.4526.7811,4000.130.49 
ALL-EThe Allstate Corp25.9925.9025.9252,8000.020.08 
ALL-FThe Allstate Corp26.1326.0926.119,1000.010.04 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.4426.2626.2634,800-0.080.30 
ALL-YGMAC Capital Trust I Fixed Rate26.4526.3526.4362,2000.070.27 
ALLEAllegion Plc107.3105.2107.2386,6001.00.95 
ALLYAlly Financial29.9329.6329.752,602,500-0.080.27 
ALP-QAlabama Power Co. Pfd25.5425.4125.5120,800-0.020.08 
ALSNAllison Transmission Holdings45.3944.5645.131,078,0000.340.76 
ALVAutoliv Inc67.3466.3866.45420,500-0.450.67 
ALXAlexander's Inc387.0381.3387.011,8003.50.92 
AMAntero Midstream Corp11.9311.6611.675,936,500-0.262.18 
AMBRAmber Road Inc13.0213.0113.02240,1000.000.00 
AMCAmc Entertainment Holdings Inc11.6811.3411.531,528,4000.121.05 
AMCRAmcor Plc10.7710.4610.597,745,700-0.211.94 
AMEAmtek Inc86.9685.7186.80882,4000.290.34 
AMGAffiliated Managers Group88.1486.5886.93588,400-0.640.73 
AMHAmerican Homes 4 Rent25.2924.9025.212,631,8000.230.92 
AMH-DAmerican Homes 4 Rent26.8926.6626.704,3000.050.19 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.5326.3626.53165,9000.090.34 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.6025.1025.547,1000.090.35 
AMH-GAmerican Homes 4 Rent Series G Pfd25.8825.4125.676,000-0.230.89 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd25.9925.9025.914,5000.050.19 
AMIDAmerican Midstreampartners LP5.2105.1955.200116,8000.0000.00 
AMNAmn Healthcare Services Inc53.7852.5853.52383,0000.410.77 
AMOVAmerica Movil A ADR14.8514.7814.841,1000.392.67 
AMPAmeriprise Financial Services151.0147.8148.1800,600-2.01.30 
AMRCAmeresco Inc14.4314.0914.38217,8000.191.34 
AMRXAmneal Pharmaceuticals Inc7.0506.5506.7902,528,600-0.2103.00 
AMTAmerican Tower Corp217.0213.2216.21,405,9001.80.83 
AMXAmerica Movil S.A.B. DE C.V.14.9714.5914.921,721,8000.291.98 
ANAutonation Inc42.1641.4741.49306,100-0.631.50 
ANDXAndeavor Logistics LP36.0135.5535.77645,200-0.190.53 
ANETArista Networks Inc245.9242.1243.2627,9001.10.45 
ANFAbercrombie & Fitch Company16.1115.4616.023,328,8000.271.71 
ANFIAmira Nature Foods Ltd0.82990.76000.8098476,000-0.00520.64 
ANHAnworth Mortgage Asset Corp3.8503.8203.820280,8000.0000.00 
ANH-AAnworth Mtg Pfd A26.8826.6426.887000.100.39 
ANH-BAnworth 6.25 Pr S B22.4222.4222.42100-0.040.18 
ANH-CAnworth Mortgage Asset Corp25.6025.5625.573,5000.010.02 
ANTMAnthem Inc292.2286.5291.11,094,8002.70.95 
AODAlpine Total Dynamic Dividend8.2558.1808.240261,6000.0300.37 
AONAON Plc192.3189.7192.0759,0001.90.98 
AOSSmith [A.O.] Corp45.4144.7245.331,208,7000.080.18 
APAmpco-Pittsburgh Corp3.9533.8403.86416,300-0.0862.18 
APAApache Corp28.9828.2428.622,533,600-0.020.07 
APAMArtisan Partners Asset Mgmt27.3226.6126.77355,700-0.250.93 
APCAnadarko Petroleum Corp70.2869.8769.909,657,200-0.010.01 
APDAir Products and Chemicals220.6214.7220.41,342,2001.50.67 
APHAmphenol Corp94.8693.9994.431,333,4000.330.35 
APHAAphria Inc6.9106.7206.7402,571,100-0.0701.03 
APLEApple Hospitality REIT Inc16.1415.9416.001,607,600-0.110.68 
APOApollo Global Management Llc C34.1633.7334.121,036,4000.661.97 
APO-AApollo Global Management Llc Pfd Ser A25.8425.7325.7518,700-0.090.35 
APO-BApollo Global Management Llc Pfd Ser B25.9125.8225.8217,900-0.020.08 
APRNBlue Apron Holdings Inc7.8407.0207.770443,4000.6509.13 
APTSPreferred Apartment Communities15.3214.9715.29234,1000.261.73 
APTVAptiv Plc77.7176.5276.851,180,9000.050.07 
APUAmerigas Partners LP34.8434.3134.68715,9000.200.58 
APYApergy Corp31.9331.0131.47609,000-0.341.07 
AQAquantia Corp13.0813.0413.06546,800-0.020.15 
AQNAlgonquin Pwr & Util12.4012.2212.36242,8000.131.06 
AQNAAlgonquin Power & Utilities Corp26.6426.5226.6012,000-0.010.04 
AQNBAlgonquin Power & Utilities Corp. 6.20%25.6825.5725.6329,500-0.020.08 
AQUAEvoqua Water Technologies Corp13.3913.0513.22285,000-0.130.97 
ARAntero Resources Corp5.7305.5255.5808,075,500-0.1402.45 
ARAAmerican Renal Associates7.0606.4706.900527,3000.3405.18 
ARCAmerican Reprographics Company2.1202.0802.09055,6000.0100.48 
ARCHArch Coal Inc97.8093.6194.41593,5004.014.44 
ARCOArcos Dorados Holdings Inc7.1306.8807.080310,4000.1101.58 
ARDArdagh Group S.A.16.1715.8016.1249,0000.422.68 
ARDCAres Dynamic Credit Allocation15.0915.0115.0372,9000.000.00 
AREAlexandria Real Estate Equities150.1147.7149.6969,8000.80.54 
ARE-AAlexandria Real Estate Equities27.4827.0627.2671,6000.220.81 
ARE-DAlexandria Real Estate Equitie38.6038.5938.606,7000.000.00 
ARESAres Management LP27.9827.3627.951,485,3000.662.42 
ARGDArgo Grp Itl Snr NTS25.5325.4725.4939,1000.020.08 
ARGOArgo Group Intl Hlds75.9975.1075.54105,2000.310.41 
ARIApollo Commercial Real Estate18.8718.7518.821,034,5000.030.16 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2325.2125.2311,9000.010.04 
ARLAmerican Realty Investors13.3012.8713.291,0000.342.63 
ARLOArlo Technologies Inc4.0303.8603.990746,7000.1002.57 
ARMKAramark Holdings Corp34.9734.6934.861,574,3000.000.00 
ARNCArconic Inc23.7623.4723.693,508,5000.160.68 
AROCArchrock Inc9.5259.3059.460657,8000.0100.11 
ARRArmour Residential R18.3118.1018.31620,3000.130.72 
ARR-AArmour Residential REIT Inc25.6525.4325.524,600-0.090.34 
ARR-BArmour Residential REIT Inc25.0124.9824.996,100-0.010.04 
ARWArrow Electronics69.3068.5469.26494,1000.650.95 
ASAASA Gold and Precious Metals10.8310.6110.8284,9000.141.31 
ASBAssociated Banc-Corp21.0220.6820.761,709,300-0.100.48 
ASB-CAssociated Banc-Corp Depositary26.0625.8126.062,1000.140.54 
ASB-DAssociated Banc-Corp25.2825.0825.084,900-0.100.40 
ASB-EAssociated Banc-Corp Depositary Shs26.1926.0426.113,500-0.040.15 
ASCArdmore Shipping Corp6.5706.4206.470126,200-0.0701.07 
ASGLiberty All-Star Growth Fund5.8905.7755.860116,1000.0701.21 
ASGNOn Assignment58.0057.2657.51123,4000.060.10 
ASHAshland Global Holdings Inc78.7577.6878.31532,7000.520.67 
ASIXAdvansix Inc26.5725.7025.72101,300-0.762.87 
ASPNAspen Aerogels Inc6.1705.7306.08024,2000.0601.00 
ASRGrupo Aeroportuario Del Sureste169.3167.1168.126,4000.10.08 
ASXAse Industrial Holding Co. Ltd3.9803.8403.8601,712,5000.1604.32 
ATAtlantic Power Corp2.4002.3302.390262,6000.0301.27 
ATENA10 Networks Inc6.5706.4556.560189,7000.0701.08 
ATGEAdtalem Global Education Inc45.7344.8345.58247,6000.471.04 
ATHAthene Holding Ltd43.8543.1143.122,364,800-0.130.30 
ATHMAutohome Inc91.2287.7388.891,064,800-0.410.46 
ATIAllegheny Technologies Inc25.0424.5624.851,526,0000.140.57 
ATKRAtkore International Group25.8125.1625.75262,4000.160.63 
ATOAtmos Energy Corp105.9104.1105.7633,9001.00.96 
ATRAptargroup120.0118.8119.4340,100-0.10.07 
ATTOAtento S.A.2.5002.3902.42047,200-0.0200.82 
ATUActuant Corp24.3623.9224.01162,300-0.271.11 
ATUSAltice USA Inc Cl A24.1023.5924.065,171,4000.210.88 
ATVAcorn International22.9522.4122.444,2000.000.01 
AUAnglogold Ashanti Ltd15.9615.2015.892,871,4000.311.99 
AUOAu Optronics Corp2.9302.8702.890360,3000.0100.35 
AUYYamana Gold2.2302.1202.23013,919,6000.0200.90 
AVAAvista Corp44.4443.9544.39206,5000.330.75 
AVALGrupo Aval Acciones Y Valores S7.7007.6007.62072,0000.0300.40 
AVBAvalonbay Communities210.1207.0209.2598,4000.60.27 
AVDAmerican Vanguard Corp14.4514.1014.1596,500-0.201.39 
AVHAvianca Holdings S.A.3.6403.3503.600188,4000.1905.57 
AVKAdvent Claymore Convertible Securities14.8514.6614.78104,0000.110.75 
AVLRAvalara Inc73.1370.2172.67932,1001.662.34 
AVNSAvanos Medical Inc44.8143.9444.69227,7000.370.83 
AVPAvon Products4.0803.8054.03016,590,8000.1804.68 
AVT-AAvantor Inc [Avtr/Pa]65.4264.4465.19283,000-0.030.05 
AVTRAvantor Inc18.8418.5018.801,969,4000.000.00 
AVXAvx Corp16.4616.2416.45177,2000.221.36 
AVYAvery Dennison Corp112.2109.7111.4478,5000.90.81 
AVYAAvaya Holdings Corp12.4712.0512.15782,900-0.201.62 
AWFAlliancebernstein Global High Income11.7511.7111.73166,9000.020.17 
AWIArmstrong World Industries Inc97.7395.4697.13407,2000.180.19 
AWKAmerican Water Works118.4115.6118.0705,6001.31.15 
AWPAlpine Global Premier Propertie6.3906.3106.350632,300-0.0100.16 
AWRAmerican States Water Company74.3372.8174.02115,9000.660.90 
AXAxos Financial Inc28.5128.0028.09221,600-0.010.04 
AXEAnixter International Inc58.6557.6158.00110,400-0.290.50 
AXLAmerican Axle & Manufacturing11.8111.6011.77908,5000.020.17 
AXOAxos Financial Inc25.8825.6725.804,7000.100.40 
AXPAmerican Express Company124.9123.7124.72,947,1001.31.01 
AXRAmrep Corp5.6405.1705.46025,6000.2905.61 
AXSAxis Capital Holdings60.7959.9760.54495,1000.731.22 
AXS-DAxis Capital Holdings Ltd24.9124.7424.7728,200-0.080.31 
AXS-EAxis Capital Holdings Ltd25.1525.0725.0948,700-0.050.20 
AXTAAxalta Coating Systems Ltd29.8028.8329.3316,816,2003.5113.59 
AYIAcuity Brands Inc134.9131.5132.5282,000-2.01.46 
AYRAircastle Ltd20.9420.6520.84150,6000.050.24 
AYXAlteryx Inc109.2105.3109.1748,7002.72.53 
AZNAstrazeneca Plc41.7541.1541.683,027,0000.731.78 
AZOAutozone1,1331,1061,123275,900-30.30 
AZREAzure Power Global Ltd11.1510.8610.9819,700-0.181.61 
AZULAzul S.A. ADR35.4534.5935.16327,5000.160.46 
AZZAzz Inc44.2543.3043.7992,2000.160.37 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.152.38.154
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,987330.42
DJI26,504380.15
SP5002,92690.30
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,360-10.06
BDI1,200494.26
HSI30,063-2530.83