Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies64.1162.8463.151,742,000-0.971.51 
AAAlcoa Corp48.8347.6647.933,553,400-1.222.48 
AACAac Holdings Inc11.5611.2311.40138,400-0.191.64 
AANAaron's Inc41.4440.4540.86334,000-0.100.24 
AAPAdvance Auto Parts Inc126.2124.4124.91,173,100-0.30.21 
AATAmerican Assets Trust35.5135.2235.47182,0000.200.57 
AAVAdvantage Oil & Gas Ltd3.0002.8002.950341,3000.0000.00 
ABAlliancebernstein Holding LP28.5528.2528.40389,4000.150.53 
ABBAbb Ltd23.6323.4823.531,661,500-0.230.97 
ABBVAbbvie Inc103.199.6101.125,301,600-2.12.00 
ABCAmerisourcebergen Corp86.1383.9985.49786,1001.401.66 
ABEVAmbev S.A.5.5305.4105.45017,542,700-0.1001.80 
ABGAsbury Automotive Group Inc70.7568.0069.95111,500-0.200.29 
ABMABM Industries Incorporated29.4729.1229.23661,7000.000.00 
ABRArbor Realty Trust9.5009.4209.440352,200-0.0300.32 
ABR-AArbor Realty Trust Inc25.6925.6725.691,2000.040.16 
ABR-BArbor Realty Trust Inc25.2725.2025.225000.050.20 
ABR-CArbor Realty Trust25.9725.7725.951,7000.140.54 
ABTAbbott Laboratories62.5862.0662.373,839,000-0.140.22 
ABXBarrick Gold Corp13.5413.3313.395,879,200-0.090.67 
ACAssociated Capital Group Inc39.8039.0539.4517,9000.250.64 
ACCAmerican Campus Communities Inc38.6838.2638.30424,000-0.020.05 
ACCOAcco Brands Corp13.0812.8512.90370,7000.000.00 
ACHAluminum Corporation of China Ltd13.0812.9112.9843,800-0.221.67 
ACMAecom Technology Corp32.8432.2932.461,015,900-0.270.82 
ACNAccenture Plc156.5155.1156.01,314,9000.40.26 
ACPAvenue Income Credit Strategies13.9213.8013.9245,4000.110.80 
ACREAres Commercial Real Estate Cor13.7913.6213.6862,900-0.020.15 
ACVAllianzgi Diversified Income &23.4223.0323.33153,300-0.020.09 
ADCAgree Realty Corp52.1151.4452.01232,5000.581.13 
ADMArcher Daniels Midland Company44.8844.3244.552,822,000-0.260.58 
ADNTAdient Plc54.7653.8854.01535,900-0.460.84 
ADSAlliance Data Systems Corp214.8212.8213.1280,800-0.80.36 
ADSWAdvanced Disposal Services Inc23.7223.4723.59377,2000.120.51 
ADTADT Inc.7.7207.4607.4702,114,500-0.2302.99 
ADXAdams Express Company15.3015.2315.26241,700-0.060.39 
AEBAegon N.V. Perp Cap Secs Floating Rate24.8024.7024.7015,400-0.020.08 
AEDAegon N.V. Perp Cap Secs [Ne]26.1225.9726.1222,2000.100.38 
AEEAmeren Corp58.9758.4658.871,347,1000.090.15 
AEGAegon N.V.6.5256.4506.520664,0000.0100.15 
AEHAegon N.V. Perp Cap Secs26.1626.0126.0842,200-0.020.08 
AEKAegon Nv 8.00% Non-Cum Notes Due 204225.0024.9924.9917,100-0.010.02 
AELAmerican Equity Investment Life35.4434.4435.36847,2000.531.52 
AEMAgnico-Eagle Mines Ltd44.3343.8143.92773,600-0.360.81 
AEOAmerican Eagle Outfitters23.2222.7522.973,007,5000.150.66 
AEPAmerican Electric Power Company67.4066.7467.222,039,1000.380.57 
AERAercap Holdings N.V.55.3854.8655.26969,2000.030.05 
AESThe Aes Corp12.5012.3612.413,671,7000.020.16 
AETAetna Inc178.6176.5178.5953,1001.40.80 
AEUAAnadarko Petroleum Corp31.6730.8331.62412,6000.020.06 
AFBAlliance National Municipal12.6712.6212.63108,9000.010.08 
AFCAllied Capital Corp25.8125.6425.719,8000.000.00 
AFGAmerican Financial Group111.2110.6110.9195,900-0.40.36 
AFGEAmerican Financial Group Inc26.0225.8425.936,1000.000.00 
AFGHAmerican Financial Group Inc25.5125.3925.4019,100-0.070.27 
AFIArmstrong Flooring Inc13.4713.1513.4065,3000.231.75 
AFLAflac Incorporated45.4145.1445.342,825,0000.030.07 
AFS-AAmtrust Financial Services Inc19.8419.7019.795,7000.040.20 
AFS-BAmtrust Financial Services Dep Pfd20.3520.1020.355,7000.070.35 
AFS-CAmtrust Financial Services Series C20.7620.0520.6510,0000.381.87 
AFS-DAmtrust Financial Services Dep Pfd20.8320.5120.7810,3000.422.06 
AFS-EAmtrust Financial Services Inc Prf22.7722.4522.707,3000.281.25 
AFS-FAmtrust Financial Services Inc19.7319.3919.5323,6000.180.90 
AFSSAmtrust Financial Services Inc24.4024.0124.0818,200-0.261.07 
AFSTAmtrust Financial Services Inc24.7524.2924.535,700-0.070.28 
AFTApollo Senior Floating Rate Fund Inc16.7316.5316.5597,000-0.160.96 
AGFirst Majestic Silver7.3957.1707.2001,977,700-0.1602.17 
AGCAdvent Claymore Convertible Securities5.7105.6705.690104,000-0.0200.35 
AGCOAgco Corp67.5966.5767.46586,1000.510.76 
AGDAlpine Global Dynamic Dividend Fund10.6810.6510.6629,300-0.020.19 
AGIAlamos Gold Inc5.6005.4205.4501,791,500-0.0400.73 
AGMFederal Agricultural Mortgage Corp93.5191.7092.2322,200-0.450.49 
AGM-AFederal Agricultural Mortgage25.2525.2525.251000.000.00 
AGM-BFederal Ag25.9125.9125.91500-0.090.35 
AGM-CFederal Agricultural Mortgage26.5426.5426.541000.000.00 
AGM.AFederal Agricultural Mortgage Corp85.5085.5085.503000.550.65 
AGNAllergan Plc155.3153.1154.01,271,2000.30.22 
AGOAssured Guaranty Ltd36.4735.9536.32522,2000.130.36 
AGO-BAssured Guaranty Ltd [B]25.9525.8625.873,600-0.020.06 
AGO-EAssured Guaranty Ltd [E]25.5925.4725.554,8000.080.31 
AGO-FAssured Guaranty Ltd [F]25.1124.6825.008,000-0.090.36 
AGRAvangrid Inc53.6353.1353.42405,7000.030.06 
AGROAdecoagro S.A.8.1807.9608.140648,900-0.0100.12 
AGSPlayags Inc.24.2422.9023.78454,0000.833.62 
AGXArgan Inc39.9037.7439.15239,9001.253.30 
AHCA.H. Belo Corp4.7004.6504.6503,9000.0000.00 
AHHArmada Hoffler Properties Inc14.4914.2414.33162,200-0.100.69 
AHLAspen Insurance Holdings43.4542.6543.30491,8000.501.17 
AHL-CAspen Ins Pfd Inc25.8825.6525.7637,300-0.060.23 
AHL-DAspen Insurance Holdings Ltd24.6424.2924.3521,700-0.150.61 
AHTAshford Hospitality Trust Inc7.3407.2007.280333,700-0.0200.27 
AHT-DAshford Hosp D Pfd25.9625.8425.945,100-0.010.04 
AHT-FAshford Hospitality Trust Inc23.3923.2423.252,0000.020.09 
AHT-GAshford Hospitality Trust Inc23.4923.3823.4013,5000.010.04 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.7323.4123.7328,0000.291.24 
AHT-IAshford Hospitality Trust Inc. 7.50%23.4523.3723.3829,1000.010.04 
AIArlington Asset Investment Corp11.2811.1811.25312,700-0.010.09 
AI-BArlington Asset 7.00% Series B Pfd24.6324.3524.635,700-0.150.61 
AICArlington Asset Investment Cor23.8523.7323.812,5000.060.25 
AIFApollo Tactical Income Fund Inc15.8015.6915.7154,900-0.090.57 
AIGAmerican International Group53.6153.0253.302,884,500-0.410.76 
AIG.WAmerican International Group14.8114.4014.4025,700-0.453.03 
AINAlbany International Corp62.2061.4561.7581,000-0.200.32 
AIRAAR Corp44.4444.1544.3175,8000.000.00 
AITApplied Industrial Technologies69.5568.7069.20180,500-0.100.14 
AIVApartment Investment and Management40.0239.6239.67477,3000.160.40 
AIV-AApartment Investment and Manag27.7525.7926.4421,8000.722.80 
AIWArlington Asset Investment Cor24.2424.2424.241000.000.00 
AIYApollo Investment Corp25.2725.2325.278,4000.030.12 
AIZAssurant Inc97.7095.9996.50586,800-0.640.66 
AIZPAssurant Inc. 6.50% Series D Mandatory109.3108.1108.714,5000.10.07 
AJGArthur J. Gallagher & Co68.1067.2467.62726,700-0.530.78 
AJRDAerojet Rocketdyne Holdings29.2428.9629.01263,400-0.090.31 
AJXGreat Ajax Corp13.1913.1013.1424,600-0.070.53 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.2025.2025.2016,400-0.100.40 
AKO.AEmbotell Andina Sa Cl A23.4923.4523.495000.251.08 
AKO.BEmbotell Andna Sa Cl B28.4327.3127.594,4000.732.72 
AKPAlliance California Muni12.9012.8312.8936,6000.080.62 
AKRAcadia Realty Trust25.2924.7225.13513,5000.351.41 
AKSAK Steel Holding Corp4.5204.4204.4707,860,500-0.0400.89 
ALAir Lease Corporation Class A C44.7043.6244.60562,5000.691.57 
ALBAlbemarle Corp95.3193.3794.821,742,000-0.200.21 
ALEAllete Inc76.1575.6576.00226,8000.120.16 
ALEXAlexander and Baldwin Inc21.4221.2821.38142,4000.020.09 
ALGAlamo Group97.0995.2196.0552,600-1.281.32 
ALKAlaska Air Group62.6759.9161.872,630,4002.003.34 
ALLAllstate Corp95.7295.2295.451,313,200-0.070.07 
ALL-AAllstate Corporation Pfd25.3725.2225.253,300-0.030.12 
ALL-BAlly Financial Inc Fixed Rate F26.1325.8826.0519,2000.140.54 
ALL-CThe Allstate Corp26.0025.8225.8317,100-0.150.58 
ALL-DAllstate Corp26.0726.0026.006,400-0.010.04 
ALL-EThe Allstate Corp26.1926.0426.1250,400-0.020.08 
ALL-FThe Allstate Corp26.4726.1726.176,300-0.110.42 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.7525.4625.5461,6000.040.16 
ALL-YGMAC Capital Trust I Fixed Rate26.0425.9126.0357,0000.050.19 
ALLEAllegion Plc Ordinary Shares Wh79.7578.3878.79637,800-0.470.59 
ALLYAlly Financial27.0626.7926.891,333,500-0.160.59 
ALP-QAlabama Power Co. Pfd25.1825.0525.12127,6000.000.00 
ALSNAllison Transmission Holdings43.1942.6342.86844,000-0.220.51 
ALVAutoliv Inc148.1146.8147.4197,7000.00.03 
ALXAlexander's Inc386.3383.3385.43,1002.20.57 
AMAntero Resources Midstream Llc29.0428.2728.87638,000-0.240.82 
AMBRAmber Road Inc9.4009.1609.35047,2000.1401.52 
AMCAmc Entertainment Holdings Inc15.5314.9015.051,435,600-0.201.31 
AMEAmtek Inc76.0774.9075.091,126,100-0.971.28 
AMGAffiliated Managers Group164.1161.3163.3537,700-0.60.38 
AMGPAntero Midstream Gp LP18.2317.9318.21295,400-0.010.05 
AMHAmerican Homes 4 Rent19.7519.5719.62954,400-0.080.41 
AMH-DAmerican Homes 4 Rent25.4325.0825.092,700-0.080.32 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.9324.6624.896,800-0.040.16 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.7023.5923.691,8000.000.00 
AMH-GAmerican Homes 4 Rent Series G Pfd23.2823.0523.097,9000.040.17 
AMIDAmerican Midstreampartners LP10.359.8510.05475,200-0.302.90 
AMNAmn Healthcare Services Inc55.8554.5554.80617,000-0.701.26 
AMOVAmerica Movil A ADR16.3216.1516.181,1000.010.06 
AMPAmeriprise Financial Services143.2141.5142.2960,500-0.40.27 
AMRCAmeresco Inc11.6511.2511.40101,300-0.151.30 
AMRXAmneal Pharmaceuticals Inc.18.8117.9718.29949,7000.392.18 
AMTAmerican Tower Corp137.7135.6136.31,484,6000.80.61 
AMXAmerica Movil S.A.B. De C.V.16.4316.1316.182,019,400-0.130.80 
ANAutonation Inc46.3645.6846.15459,1000.210.46 
ANDVAndeavor142.8139.3141.21,674,100-2.81.94 
ANDXAndeavor Logistics LP42.9841.7242.82616,4000.230.54 
ANETArista Networks Inc256.9252.6255.8531,5003.11.24 
ANFAbercrombie & Fitch Company25.9925.1525.451,935,000-0.481.85 
ANFIAmira Nature Foods Ltd2.2902.2002.280203,000-0.0100.44 
ANHAnworth Mortgage Asset Corp5.0305.0005.020512,4000.0300.60 
ANH-AAnworth Mtg Pfd A26.2126.1626.203,1000.060.23 
ANH-BAnworth 6.25 Pr S B26.0026.0026.002000.250.97 
ANH-CAnworth Mortgage Asset Corpora25.0625.0125.031,300-0.040.14 
ANTMAnthem Inc233.7230.1232.4795,5001.80.77 
ANTXAnthem Inc58.1456.8656.86315,700-0.731.27 
ANWAegean Marine Petroleum Network3.1753.0503.100329,900-0.0501.59 
AODAlpine Total Dynamic Dividend9.0108.9709.000346,1000.0200.22 
AOIAlliance One International20.8519.7019.90146,4000.201.02 
AONAON Plc143.6141.6142.2695,100-0.20.12 
AOSSmith [A.O.] Corp64.7264.1464.47498,8000.040.06 
APAmpco-Pittsburgh Corp9.8009.0009.80018,9000.6006.52 
APAApache Corp40.3539.0039.285,017,900-1.984.80 
APAMArtisan Partners Asset Manageme33.3032.8533.10181,500-0.050.15 
APBAsia Pacific Fund Inc14.6014.4414.502,400-0.100.68 
APCAnadarko Petroleum Corp67.7466.2267.595,863,600-1.472.13 
APDAir Products and Chemicals165.8164.2165.0607,300-1.10.66 
APFMorgan Stanley Asia Pacific Fund Inc17.6617.6217.635,200-0.080.42 
APHAmphenol Corp87.8186.8287.271,100,300-0.530.60 
APLEApple Hospitality REIT Inc19.1018.9919.06729,2000.010.05 
APOApollo Global Management Llc C31.7531.0031.62807,2000.351.12 
APO-AApollo Global Management Llc Pfd Ser A25.5025.4025.5024,9000.050.20 
APO-BApollo Global Management Llc Pfd Ser B25.0525.0025.04117,8000.040.14 
APRNBlue Apron Holdings Inc3.1903.0303.0504,117,900-0.0300.97 
APTSPreferred Apartment Communities14.6814.5114.65211,0000.161.10 
APTVAptiv Plc97.7597.1797.65884,500-0.030.03 
APUAmerigas Partners LP41.1040.6740.96116,5000.050.12 
APYApergy Corp.45.3643.8143.991,188,700-1.543.38 
AQAquantia Corp12.0111.6111.97287,1000.363.10 
AQNAlgonquin Pwr & Util9.9309.8309.90088,0000.0000.00 
AQUAEvoqua Water Technologies Corp19.5119.1319.36331,100-0.040.21 
ARAntero Resources Corp18.3217.7818.273,521,500-0.150.81 
ARAAmerican Renal Associates Holdi14.9614.5814.8097,0000.211.44 
ARCAmerican Reprographics Company2.0001.9501.960122,1000.0000.00 
ARCHArch Coal Inc80.8378.4780.61219,2001.131.42 
ARCOArcos Dorados Holdings Inc7.9007.6007.750848,7000.1501.97 
ARDArdagh Group S.A.18.2517.9318.1572,5000.040.22 
ARDCAres Dynamic Credit Allocation16.4516.2516.32131,000-0.090.55 
AREAlexandria Real Estate Equities124.3123.3123.5612,700-0.30.25 
ARE-AAlexandria Real Estate Equities26.8026.6726.722,900-0.080.30 
ARE-DAlexandria Real Estate Equitie35.1035.1035.101000.000.00 
ARESAres Management LP21.7521.2021.40152,900-0.150.70 
ARGDArgo Grp Itl Snr NTS25.4825.4625.483,2000.020.08 
ARGOArgo Group Intl Hlds61.6361.1561.50108,6000.000.00 
ARIApollo Commercial Real Estate18.6018.5218.58515,4000.020.11 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7025.3725.4612,500-0.040.16 
ARLAmerican Realty Investors14.2112.6013.5725,300-0.453.18 
ARMKAramark Holdings Corp38.8038.4238.73807,900-0.060.15 
ARNCArconic Inc18.5818.3318.432,776,700-0.050.27 
AROCArchrock Inc11.3511.1511.351,153,800-0.201.73 
ARRArmour Residential R23.0022.8022.96220,8000.090.39 
ARR-AArmour Residential REIT Inc25.4325.3425.403,5000.000.00 
ARR-BArmour Residential REIT Inc24.9124.8324.8319,300-0.020.08 
ARWArrow Electronics74.7774.0274.22343,700-0.430.58 
ASAASA Gold and Precious Metals10.5510.3910.4250,800-0.121.14 
ASBAssociated Banc-Corp27.8027.4027.651,284,6000.000.00 
ASB-CAssociated Banc-Corp Depositary25.9025.7225.836,4000.110.43 
ASB-DAssociated Banc-Corp24.8524.6824.774,900-0.150.60 
ASCArdmore Shipping Corp8.0507.6758.050210,9000.2002.55 
ASGLiberty All-Star Growth Fund6.0005.9305.97056,800-0.0200.33 
ASGNOn Assignment79.9878.2078.28379,400-1.461.83 
ASHAshland Global Holdings Inc79.1877.4379.02723,6001.151.48 
ASIXAdvansix Inc38.1837.7037.9589,700-0.300.78 
ASPNAspen Aerogels Inc4.9304.8504.9104,0000.0601.24 
ASRGrupo Aeroportuario Del Sureste165.5163.0164.326,8000.30.18 
ASXAse Industrial Holding Co. Ltd5.2405.1705.240354,8000.1202.34 
ASX.PAse Industrial Holding Co. Ltd5.7505.3805.470161,600-0.83013.17 
ATAtlantic Power Corp2.2502.1502.250404,6000.0502.27 
ATENA10 Networks Inc6.2806.2006.260215,8000.0200.32 
ATGEAdtalem Global Education Inc47.1046.6547.00216,6000.150.32 
ATHAthene Holding Ltd47.3946.8247.051,047,300-0.280.59 
ATHMAutohome Inc103.8100.1100.5514,100-1.21.21 
ATIAllegheny Technologies Inc27.9727.0927.351,231,200-0.792.81 
ATKRAtkore International Group21.6920.6621.66852,4000.813.88 
ATOAtmos Energy Corp88.2087.4687.75369,1000.260.30 
ATRAptargroup94.4293.8594.08154,9000.050.05 
ATTOAtento S.A.8.1007.5507.750111,300-0.3003.73 
ATUActuant Corp25.0524.5524.80645,500-0.200.80 
ATUSAltice USA Inc Class A18.6018.1018.483,274,100-0.050.27 
ATVAcorn International31.4527.0028.6049,0003.5914.33 
AUAnglogold Ashanti Ltd8.5058.2608.4503,139,800-0.0600.71 
AUOAu Optronics Corp4.2404.1904.220352,400-0.0300.71 
AUYYamana Gold2.9402.8602.8709,159,400-0.0301.03 
AVAAvista Corp52.4952.0652.20688,400-0.180.34 
AVALGrupo Aval Acciones Y Valores S8.6008.3908.560140,5000.0000.00 
AVBAvalonbay Communities162.6160.9161.8462,5001.00.65 
AVDAmerican Vanguard Corp21.6021.2521.4078,7000.100.47 
AVHAvianca Holdings S.A.7.7907.5307.66083,1000.0901.19 
AVKAdvent Claymore Convertible Securities15.4615.3615.45109,5000.090.59 
AVPAvon Products1.8801.8401.8504,004,700-0.0402.12 
AVXAvx Corp15.5815.4515.55143,9000.050.32 
AVYAvery Dennison Corp109.1108.1108.5398,700-0.50.46 
AVYAAvaya Holdings Corp22.6222.1522.40538,700-0.020.09 
AWFAlliancebernstein Global High Income11.6911.6211.63170,6000.000.00 
AWIArmstrong World Industries Inc61.5860.7561.15193,9000.350.58 
AWKAmerican Water Works83.2181.8882.991,033,0000.941.15 
AWPAlpine Global Premier Propertie6.3206.2706.300530,800-0.0300.47 
AWRAmerican States Water Company56.1255.0555.69244,500-0.561.00 
AXEAnixter International Inc61.8060.7561.10164,2000.000.00 
AXLAmerican Axle & Manufacturing16.5516.3016.36815,000-0.040.24 
AXPAmerican Express Company101.6100.5101.11,850,800-0.90.89 
AXRAmrep Corp7.1607.0007.1608,000-0.0300.42 
AXSAxis Capital Holdings57.8057.2757.51376,400-0.030.05 
AXS-DAxis Capital Holdings Ltd24.6124.2724.4519,300-0.050.20 
AXS-EAxis Capital Holdings Ltd24.5724.3324.3671,300-0.170.69 
AXTAAxalta Coating Systems Ltd32.4831.6532.39849,8000.591.86 
AYIAcuity Brands Inc120.2118.2119.6408,6000.50.40 
AYRAircastle Ltd21.7421.3821.50652,3000.060.28 
AYXAlteryx Inc32.5232.0932.49273,2000.020.06 
AZNAstrazeneca Plc37.1536.7437.045,445,1000.160.43 
AZOAutozone639.5630.1633.7397,500-3.30.52 
AZREAzure Power Global Ltd15.2915.1515.2027,100-0.020.13 
AZULAzul S.A. ADR23.6022.5223.081,281,8000.672.99 
AZZAzz Inc43.3542.7043.00119,7000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.163.181
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,43490.13
DJI24,753-590.24
SP5002,721-60.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,304-30.26
BDI1,200494.26
HSI30,063-2530.83