Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies75.4274.6975.42809,4620.851.14 
AAAlcoa Corp21.6620.6921.133,286,176-0.411.90 
AACAac Holdings Inc0.40000.37000.390080,062-0.00581.47 
AANAaron's Inc74.0672.7473.56447,0841.291.78 
AAPAdvance Auto Parts Inc166.4164.0165.7329,8072.21.37 
AATAmerican Assets Trust47.7847.1347.5192,4460.310.66 
ABAlliancebernstein Holding LP28.4328.0828.28138,8090.200.71 
ABBAbb Ltd19.6319.5019.521,135,2560.361.88 
ABBVAbbvie Inc77.7075.8577.664,118,7671.201.57 
ABCAmerisourcebergen Corp88.9484.3788.131,267,892-1.511.68 
ABEVAmbev S.A.4.5704.4904.5407,979,2400.0200.44 
ABGAsbury Automotive Group Inc106.0104.3105.6108,5052.32.24 
ABMABM Industries Incorporated38.1637.4837.6086,2410.090.24 
ABRArbor Realty Trust13.6413.4413.56905,5430.161.19 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.3726.0426.151,319-0.130.49 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.0726.0726.07132-0.271.03 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.3226.2126.304,158-0.020.08 
ABTAbbott Laboratories83.2881.5182.152,294,452-0.640.77 
ACAssociated Capital Group Inc36.3135.4336.128,0810.100.28 
ACAArcosa Inc35.6933.3534.87517,2581.544.62 
ACBAurora Cannabis Inc3.7403.5103.69011,863,3750.0100.27 
ACCAmerican Campus Communities Inc49.7148.9249.53233,8120.360.73 
ACCOAcco Brands Corp10.0009.8209.900435,5590.1101.12 
ACHAluminum Corp of China Ltd8.0007.9007.92015,6370.1101.41 
ACMAecom Technology Corp41.8541.3241.50642,1570.441.07 
ACNAccenture Plc187.5185.4186.9585,666-0.20.09 
ACPAvenue Income Credit Strategies11.7211.6011.72107,1500.010.09 
ACP.PAvenue Income Credit Strategies0.22000.15000.16001,210,342-0.090436.10 
ACREAres Commercial Real Estate Cor15.4315.3015.3693,6480.060.39 
ACVAllianzgi Diversified Income &23.2123.0523.1313,2580.050.22 
ADCAgree Realty Corp76.5975.6076.4888,2180.530.70 
ADMArcher Daniels Midland40.4739.8140.411,030,5620.771.94 
ADNTAdient Plc23.9822.9623.58320,5220.853.74 
ADSAlliance Data Systems Corp125.7124.1124.6175,8171.10.88 
ADSWAdvanced Disposal Services Inc32.7032.6732.69127,2060.010.03 
ADTADT Inc7.5107.2607.270802,647-0.1101.49 
ADXAdams Express Company15.9315.8015.8861,7860.050.32 
AEBAegon N.V. Perp Cap Secs Floating Rate24.0723.9424.002,3470.120.50 
AEEAmeren Corp76.8976.2876.46586,007-0.160.21 
AEGAegon N.V.4.4004.3504.350594,4570.0100.23 
AEHAegon N.V. Perp Cap Secs25.6325.5725.5867,2590.030.12 
AELAmerican Equity Investment Life24.5024.0124.07191,3660.100.42 
AEMAgnico-Eagle Mines Ltd54.4952.8353.02707,849-1.162.14 
AEOAmerican Eagle Outfitters15.9015.2715.663,110,3790.543.57 
AEPAmerican Electric Power Company94.1293.4994.04875,743-0.100.11 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]55.1454.7155.0318,976-0.190.34 
AERAercap Holdings N.V.57.7056.2657.26287,4341.332.38 
AESThe Aes Corp16.5016.3316.381,645,9760.000.00 
AFBAlliance National Municipal13.5513.4213.4731,916-0.050.37 
AFCAllied Capital Corp26.9026.5326.7514,0330.250.94 
AFGAmerican Financial Group104.9104.4104.752,7510.70.68 
AFGBAmerican Financial Group Inc 5.875%27.1927.1327.1910,3330.060.22 
AFGEAmerican Financial Group Inc25.6225.5225.577,556-0.060.23 
AFGHAmerican Financial Group Inc26.4626.3026.344,724-0.110.42 
AFIArmstrong Flooring Inc6.6106.3506.46063,8840.1602.54 
AFLAflac Incorporated53.2152.8452.871,141,2460.160.30 
AFTApollo Senior Floating Rate Fund Inc14.6314.5714.6219,2380.040.27 
AGFirst Majestic Silver10.449.9210.052,271,598-0.191.86 
AGCOAgco Corp75.5474.0875.06187,0121.101.49 
AGDAlpine Global Dynamic Dividend Fund9.7409.6409.68026,2020.0500.52 
AGIAlamos Gold Inc5.1205.0005.0401,603,729-0.0300.59 
AGMFederal Agricultural Mortgage Corp86.9585.2985.9013,1340.840.99 
AGM-AFederal Agricultural Mortgage Corp25.7825.1025.10298-1.104.20 
AGM-CFederal Agricultural Mortgage Corp27.6527.5127.515450.481.78 
AGM-DFederal Agricultural Mortgage Corp26.8026.8026.802,360-0.090.33 
AGM.AFederal Agricultural Mortgage Corp71.9471.9471.941000.000.00 
AGNAllergan Plc175.1173.6175.0691,6311.40.80 
AGOAssured Guaranty Ltd47.3446.9546.98174,5870.150.32 
AGO-BAssured Guaranty Municipal Hldgs IN27.2027.0027.142,5710.311.16 
AGO-EAssured Guaranty Municipal Hldgs IN26.1726.1326.157,1510.010.04 
AGO-FAssured Guaranty Municipal Hldgs IN25.6525.5725.611,9000.040.16 
AGRAvangrid Inc50.6850.1850.65131,6610.250.50 
AGROAdecoagro S.A.6.0105.9506.00071,6120.0200.33 
AGSPlayags Inc11.4910.9611.11212,5550.111.00 
AGXArgan Inc39.8339.2739.3753,4120.280.72 
AHCA.H. Belo Corp3.6403.5803.6007,286-0.0431.18 
AHHArmada Hoffler Properties Inc18.3918.2418.2763,5350.000.00 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.8426.6726.68952-0.271.01 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.3027.1827.182,6700.070.26 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.1626.0426.128,4220.090.35 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.0225.9526.0124,5100.050.19 
AHTAshford Hospitality Trust Inc2.9902.9202.920160,4710.0100.34 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.0924.9524.955,730-0.080.32 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.1121.9122.102,6810.060.27 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.5021.4221.435,056-0.090.42 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.7021.6321.653,1270.090.42 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.8321.6321.6320,297-0.070.32 
AIArlington Asset Investment Corp5.7305.6405.690273,4360.0601.07 
AI-BArlington Asset Investment Corp [Ai/Pb]20.9020.9020.908900.000.02 
AI-CArlington Asset Investment Corp [Ai/Pc]21.3921.1521.205,2750.000.01 
AICArlington Asset Investment Cor23.7123.5523.559,000-0.080.35 
AIFApollo Tactical Income Fund Inc14.8614.7814.8118,067-0.040.27 
AIGAmerican International Group54.8754.4454.60758,2650.631.17 
AIG-AAmerican International Group Inc27.4727.3227.3626,961-0.080.29 
AIG.WAmerican Intl Group Inc [Aig/W]13.6413.2413.5020,6750.584.49 
AINAlbany International Corp88.9186.4286.5494,143-1.101.26 
AIRAAR Corp40.6439.8840.00102,5300.190.48 
AITApplied Industrial Technologies56.9055.9056.0254,5750.300.54 
AIVApartment Investment and Management54.6454.2354.59200,5560.110.20 
AIWArlington Asset Investment Cor23.8623.7023.8611,6000.140.61 
AIZAssurant Inc127.3126.4126.7161,3941.10.84 
AIZPAssurant Inc 6.50% Series D Mandatory125.8125.8125.83160.70.52 
AJGArthur J. Gallagher & Company90.2589.7589.92338,8780.370.41 
AJRDAerojet Rocketdyne Holdings46.3645.4646.21315,1360.701.54 
AJXGreat Ajax Corp15.9515.6715.9094,2740.301.92 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.6927.5327.536,5730.200.73 
AKO.AEmbotell Andina Sa Cl A16.2516.2516.25181-0.513.04 
AKO.BEmbotell Andna Sa Cl B19.4018.3518.416,162-1.035.30 
AKRAcadia Realty Trust29.1728.6729.14683,1870.421.46 
AKSAK Steel Holding Corp2.5802.4802.5504,940,1870.0903.66 
ALAir Lease Corp Cl A43.7942.7243.53257,2750.982.30 
AL-AAir Lease Corp [Al/Pa]26.9226.8126.9217,7650.100.37 
ALBAlbemarle Corp68.1866.8167.07585,253-0.060.09 
ALCAlcon Inc58.9558.5058.86283,149-0.150.25 
ALEAllete Inc87.4786.6486.8069,323-0.230.26 
ALEXAlexander and Baldwin Inc25.3825.0925.16167,0080.251.00 
ALGAlamo Group121.9119.6120.353,5510.80.68 
ALKAlaska Air Group69.2867.3968.89774,9822.053.07 
ALLAllstate Corp109.3108.4109.0572,1900.60.57 
ALL-AAllstate Corp [All/Pa]26.3726.1926.364,4240.210.80 
ALL-BAllstate Corp [All/Pb]26.8526.7126.7112,789-0.010.04 
ALL-DAllstate Corp [All/Pd]25.4325.3025.341,8000.060.24 
ALL-EAllstate Corp [All/Pe]25.0024.9925.0039,8000.010.04 
ALL-FAllstate Corp [All/Pf]25.0024.9924.9940,700-0.020.08 
ALL-GAllstate Corp [All/Pg]27.3027.1227.1231,071-0.130.48 
ALL-HAllstate Corp [All/Ph]26.4726.3326.46180,5700.050.19 
ALL-YGMAC Capital Trust I [Ally/Pa]26.4526.3826.41100,446-0.020.08 
ALLEAllegion Plc105.5104.5104.7302,4370.70.70 
ALLYAlly Financial30.9230.3830.722,038,0120.431.42 
ALP-QAlabama Power Co. [Alp/Pq]26.7526.5326.646,9610.020.08 
ALSNAllison Transmission Holdings45.6945.0245.11371,0120.030.07 
ALVAutoliv Inc82.2480.7880.91268,2200.560.70 
ALXAlexander's Inc359.1354.0358.19,8873.91.10 
AMAntero Midstream Corp7.4507.2807.3202,108,5910.0300.41 
AMCAmc Entertainment Holdings Inc9.5409.2809.3901,048,4920.0300.32 
AMCRAmcor Plc9.7709.6209.7301,893,6720.1401.46 
AMEAmtek Inc89.3388.0388.34677,724-0.010.01 
AMGAffiliated Managers Group76.6475.2375.85257,5441.271.70 
AMHAmerican Homes 4 Rent25.9525.7325.911,243,7480.080.31 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.9626.7126.718,863-0.060.22 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.5726.4626.467,042-0.030.11 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.9826.9726.972520.070.26 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.7626.7326.766440.180.69 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.1226.9227.102,1200.090.33 
AMKAssetmark Financial Holdings Inc28.1326.8527.6483,4480.481.77 
AMNAmn Healthcare Services Inc59.9657.9158.28183,491-0.761.29 
AMOVAmerica Movil A ADR16.1015.7516.077,6490.150.96 
AMPAmeriprise Financial Services145.3143.6144.0293,6322.01.42 
AMPYAmplify Energy Corp6.7406.5506.66082,3930.0500.76 
AMRCAmeresco Inc14.9814.8114.8327,512-0.040.27 
AMRXAmneal Pharmaceuticals Inc3.0702.9302.980434,579-0.0100.33 
AMTAmerican Tower Corp229.6226.7228.6543,762-0.50.23 
AMXAmerica Movil S.A.B. DE C.V.16.2115.9516.201,471,6720.201.25 
ANAutonation Inc51.6650.6851.04218,9480.330.65 
ANETArista Networks Inc246.2241.2245.8252,0196.42.66 
ANFAbercrombie & Fitch Company16.5916.1216.201,214,0110.281.76 
ANFIAmira Nature Foods Ltd0.55000.53000.540046,545-0.01482.67 
ANHAnworth Mortgage Asset Corp3.4303.3903.420281,9830.0200.59 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.6025.5125.604,4020.070.27 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]21.6821.6821.681000.180.84 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.5025.3725.392,700-0.090.34 
ANTMAnthem Inc254.1249.5254.1912,7104.71.86 
AODAlpine Total Dynamic Dividend8.3608.3308.330115,2480.0200.24 
AONAON Plc194.5192.9194.2216,4641.30.68 
AOSSmith [A.O.] Corp51.7850.8550.92727,787-0.090.18 
APAmpco-Pittsburgh Corp3.7903.7703.7901,4600.0050.13 
APAApache Corp22.8522.0522.852,923,3230.411.83 
APAMArtisan Partners Asset Mgmt26.7726.0926.51140,6380.522.00 
APDAir Products and Chemicals215.9213.3214.1240,308-0.80.35 
APHAmphenol Corp100.5299.3899.98692,8910.980.99 
APHAAphria Inc4.9004.5204.8603,586,4270.1102.32 
APLEApple Hospitality REIT Inc16.4816.3016.44467,2160.160.98 
APOApollo Global Management Llc C40.3639.7340.01548,8120.040.10 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.6326.5626.567,646-0.060.23 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.0926.9326.9311,021-0.050.19 
APRNBlue Apron Holdings Inc7.6507.1607.260187,506-0.2303.07 
APTSPreferred Apartment Communities14.6714.4914.51152,742-0.100.68 
APTVAptiv Plc89.8388.7488.98280,1250.020.02 
APYApergy Corp25.9025.1325.61597,6680.331.31 
AQNAlgonquin Pwr & Util13.8913.6113.86405,3300.191.39 
AQNAAlgonquin Power & Utilities Corp28.2627.7427.8022,531-0.311.10 
AQNBAlgonquin Power & Utilities Corp. 6.20%28.0327.7627.8512,692-0.190.68 
AQUAEvoqua Water Technologies Corp17.3216.7516.76174,849-0.160.95 
ARAntero Resources Corp2.5902.4202.5805,484,7860.0301.18 
ARAAmerican Renal Associates7.3806.7807.170153,8860.4406.54 
ARCAmerican Reprographics Company1.4301.3701.42084,3280.0100.71 
ARCHArch Coal Inc80.6079.3479.7993,7920.811.03 
ARCOArcos Dorados Holdings Inc7.8007.2507.610434,4480.4305.99 
ARDArdagh Group S.A.17.9517.6817.8545,8960.231.31 
ARDCAres Dynamic Credit Allocation14.6814.6014.6778,7450.040.27 
AREAlexandria Real Estate Equities157.0155.6156.9141,0360.90.59 
ARE-AAres Management Corp [Ares/Pa]27.2527.0627.121,986-0.050.18 
ARE-DAlexandria Real Estate Eq Inc [Are/Pd]39.0438.7038.70234,7000.120.31 
ARESAres Management LP28.7327.8728.32153,2180.471.69 
ARGDArgo Grp Itl Snr NTS25.7225.7225.72113-0.090.35 
ARGOArgo Group Intl Hlds70.2969.5469.5738,6110.220.32 
ARIApollo Commercial Real Estate19.1519.0319.10570,0500.070.37 
ARLAmerican Realty Investors14.6914.1514.682,1280.402.80 
ARLOArlo Technologies Inc3.6003.4003.420171,187-0.0401.16 
ARMKAramark Holdings Corp44.8044.2144.42580,430-0.140.31 
ARNCArconic Inc27.3626.9527.121,210,8430.110.41 
AROCArchrock Inc9.9209.7109.760290,9240.0800.83 
ARRArmour Residential R17.0316.8516.95245,2140.100.59 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.1925.1225.1410,476-0.020.08 
ARWArrow Electronics76.6275.6875.94146,9810.300.40 
ASAASA Gold and Precious Metals12.2711.9411.9969,338-0.272.20 
ASBAssociated Banc-Corp20.8720.5720.61196,4380.100.49 
ASB-CAssociated Banc-Corp [Asb/Pc]26.1026.1026.107000.100.38 
ASB-DAssociated Banc-Corp [Asb/Pd]25.7625.7625.76435-0.080.31 
ASB-EAssociated Banc-Corp [Asb/Pe]26.6026.5526.552,2700.020.08 
ASCArdmore Shipping Corp8.9508.5008.500252,112-0.4204.71 
ASGLiberty All-Star Growth Fund6.1205.9906.08086,4210.1101.84 
ASGNOn Assignment62.7361.1861.2578,2870.050.08 
ASHAshland Global Holdings Inc77.7776.9077.40185,3920.821.07 
ASIXAdvansix Inc23.3422.8623.0434,7580.482.13 
ASPNAspen Aerogels Inc6.1306.0406.09030,7870.0300.50 
ASRGrupo Aeroportuario Del Sureste160.1157.9158.524,457-0.70.41 
ASXAse Industrial Holding Co. Ltd5.0405.0105.0201,236,2440.0000.00 
ATAtlantic Power Corp2.3902.3602.36099,1280.0200.85 
ATENA10 Networks Inc6.7606.6506.72067,8150.0701.05 
ATGEAdtalem Global Education Inc36.6935.1236.23262,0440.381.06 
ATHAthene Holding Ltd41.9041.2141.35535,2540.360.88 
ATH-AAthene Hldg Ltd [Ath/Pa]27.8827.8027.8449,1170.040.14 
ATH-BAntah Hldgs Ltd26.4426.2226.2241,733-0.220.83 
ATHMAutohome Inc85.0782.7584.72312,0371.772.13 
ATIAllegheny Technologies Inc20.6320.0320.291,440,9310.090.45 
ATKRAtkore International Group33.8733.2233.57156,0660.641.94 
ATOAtmos Energy Corp111.9111.1111.8326,5330.20.20 
ATRAptargroup119.1118.2118.488,8470.60.53 
ATTOAtento S.A.2.6502.6102.65034,3550.0100.38 
ATUActuant Corp21.9321.3221.87541,4000.582.72 
ATUSAltice USA Inc Cl A29.7629.2929.351,183,9090.010.03 
ATVAcorn International17.1917.1117.11461-0.492.78 
AUAnglogold Ashanti Ltd21.2119.9620.281,455,425-0.562.69 
AUOAu Optronics Corp2.5102.4202.4605,758,000-0.0200.81 
AUYYamana Gold3.4003.2603.2706,610,091-0.1002.97 
AVAAvista Corp48.5447.9648.12136,6030.120.25 
AVALGrupo Aval Acciones Y Valores S7.5307.4707.48012,991-0.0200.27 
AVBAvalonbay Communities221.6219.1221.2241,7261.00.45 
AVDAmerican Vanguard Corp13.8813.5013.5561,5670.030.22 
AVHAvianca Holdings S.A.4.5004.2204.480176,4300.2405.66 
AVKAdvent Claymore Convertible Securities14.5614.4914.5551,7620.050.34 
AVLRAvalara Inc67.3265.7367.21320,4730.861.30 
AVNSAvanos Medical Inc42.2840.9042.22129,1961.664.09 
AVPAvon Products4.2404.1004.1501,195,342-0.0400.95 
AVT-AAvantor Inc [Avtr/Pa]53.5552.6253.0557,652-0.010.02 
AVTRAvantor Inc14.5614.1914.38744,2390.050.35 
AVXAvx Corp16.5816.2816.35109,8770.171.05 
AVYAvery Dennison Corp119.1117.0118.7277,1931.81.53 
AVYAAvaya Holdings Corp12.2511.9812.21475,2280.120.99 
AWFAlliancebernstein Global High Income12.0211.9812.00112,7840.020.17 
AWIArmstrong World Industries Inc100.8199.1199.87178,4810.620.62 
AWKAmerican Water Works122.4120.8121.1580,056-1.41.10 
AWPAlpine Global Premier Propertie6.3806.3206.380187,0430.0400.63 
AWRAmerican States Water Company94.7293.6093.9276,799-0.280.30 
AXAxos Financial Inc30.2429.7130.06149,8590.612.07 
AXEAnixter International Inc70.3069.4669.5971,6310.941.37 
AXLAmerican Axle & Manufacturing8.6108.3408.540845,2400.2302.77 
AXOAxos Financial Inc28.0026.4226.901,1000.552.09 
AXPAmerican Express Company119.2117.5118.21,787,2311.41.20 
AXRAmrep Corp6.0205.7606.0203,9820.1702.91 
AXSAxis Capital Holdings63.7763.3363.55275,8020.190.30 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.4425.3825.413,1280.010.04 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.9525.8625.9520,8080.040.15 
AXTAAxalta Coating Systems Ltd28.9028.5228.67707,355-0.120.42 
AYIAcuity Brands Inc125.3123.7124.498,5481.51.23 
AYRAircastle Ltd23.8622.7723.70202,650-0.050.21 
AYXAlteryx Inc96.3090.8993.522,095,467-1.881.97 
AZNAstrazeneca Plc43.9043.6543.831,783,224-0.040.09 
AZOAutozone1,1131,0991,10261,305-80.69 
AZREAzure Power Global Ltd12.3012.2012.2517,5170.060.49 
AZULAzul S.A. ADR37.0236.5536.99138,406-0.100.27 
AZZAzz Inc39.8439.2039.4946,2070.611.57 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.231.228.109
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,090-670.83
DJI26,770-2560.95
SP5002,986-120.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,490-20.12
BDI1,200494.26
HSI30,063-2530.83