Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies66.2464.2464.472,418,300-1.281.95 
AAAlcoa Corp39.1537.9038.605,061,800-0.250.64 
AACAac Holdings Inc7.3106.9006.920128,4000.0200.29 
AANAaron's Inc49.8248.2948.55517,300-0.360.74 
AAPAdvance Auto Parts Inc166.8162.4164.31,406,0002.11.32 
AATAmerican Assets Trust36.9536.5036.7985,8000.210.57 
ABAlliancebernstein Holding LP30.5329.6130.26238,9000.391.31 
ABBAbb Ltd21.1420.8920.982,088,100-0.231.08 
ABBVAbbvie Inc89.9987.9787.977,059,600-1.932.15 
ABCAmerisourcebergen Corp94.8592.4492.801,100,500-0.580.62 
ABEVAmbev S.A.4.5604.4304.51022,829,5000.0601.35 
ABGAsbury Automotive Group Inc60.8558.6059.76252,3000.721.22 
ABMABM Industries Incorporated32.3531.6931.80400,100-0.060.19 
ABRArbor Realty Trust11.9311.7211.78509,000-0.060.51 
ABR-AArbor Realty Trust Inc25.6625.4025.481,100-0.040.14 
ABR-BArbor Realty Trust Inc25.4525.4525.452000.150.59 
ABR-CArbor Realty Trust25.7925.7925.792000.120.47 
ABTAbbott Laboratories68.6567.2367.597,351,500-0.550.81 
ABXBarrick Gold Corp13.4113.1313.1819,246,5000.020.15 
ACAssociated Capital Group Inc39.4638.7539.1912,000-0.310.78 
ACCAmerican Campus Communities Inc40.5240.1640.301,363,5000.100.25 
ACCOAcco Brands Corp10.2310.0110.09386,9000.020.20 
ACHAluminum Corporation of China Ltd9.8309.6209.62035,3000.1401.48 
ACMAecom Technology Corp31.4731.0131.14628,1000.080.26 
ACNAccenture Plc158.7155.4158.32,426,0002.11.33 
ACPAvenue Income Credit Strategies13.9113.7013.70113,400-0.191.37 
ACREAres Commercial Real Estate Cor14.0813.9113.9491,200-0.030.21 
ACVAllianzgi Diversified Income &23.0622.7322.8529,9000.060.26 
ADCAgree Realty Corp54.4253.7054.04309,7000.150.28 
ADMArcher Daniels Midland Company49.7749.3549.542,698,0000.330.67 
ADNTAdient Plc31.2729.0430.192,147,4000.471.58 
ADSAlliance Data Systems Corp223.1215.3216.21,106,000-6.93.11 
ADSWAdvanced Disposal Services Inc27.2426.5926.76497,700-0.080.30 
ADTADT Inc7.9607.7307.7701,430,8000.0200.26 
ADXAdams Express Company15.8715.6515.66220,5000.000.00 
AEBAegon N.V. Perp Cap Secs Floating Rate23.3322.6723.3326,6000.703.09 
AEDAegon N.V. Perp Cap Secs [Ne]25.5025.3625.4836,0000.120.47 
AEEAmeren Corp66.3464.9466.051,230,0001.111.71 
AEGAegon N.V.6.1306.0306.1001,168,9000.1001.67 
AEHAegon N.V. Perp Cap Secs25.3025.1525.26121,7000.130.52 
AELAmerican Equity Investment Life33.2832.3832.92342,1000.160.49 
AEMAgnico-Eagle Mines Ltd37.5536.8437.021,346,0000.000.00 
AEOAmerican Eagle Outfitters21.5520.8921.005,658,1000.060.29 
AEPAmerican Electric Power Company73.4071.6273.262,638,9001.582.20 
AERAercap Holdings N.V.52.7552.2052.721,193,8000.060.11 
AESThe Aes Corp15.0414.8414.988,470,4000.181.22 
AETAetna Inc202.5200.2200.22,063,800-1.30.65 
AFBAlliance National Municipal11.9411.8311.8656,200-0.030.25 
AFCAllied Capital Corp25.5525.4425.556,0000.090.35 
AFGAmerican Financial Group102.7100.5102.2327,5000.80.74 
AFGEAmerican Financial Group Inc25.3425.2225.243,800-0.110.43 
AFGHAmerican Financial Group Inc25.0824.9724.9722,4000.020.08 
AFIArmstrong Flooring Inc16.9216.2916.3086,400-0.281.69 
AFLAflac Incorporated44.7443.9944.473,049,0000.270.61 
AFS-AAmtrust Financial Services Inc16.3915.1815.5521,6000.261.70 
AFS-BAmtrust Financial Services Dep Pfd16.7515.9216.6610,3000.754.71 
AFS-CAmtrust Financial Services Series C17.6616.5017.236,7000.734.42 
AFS-DAmtrust Financial Services Dep Pfd17.1115.9616.6222,4000.040.24 
AFS-EAmtrust Financial Services Inc Prf17.7816.6017.3223,9000.553.28 
AFS-FAmtrust Financial Services Inc16.4615.6016.0213,5000.271.71 
AFSSAmtrust Financial Services Inc23.5623.2223.563,7000.261.12 
AFSTAmtrust Financial Services Inc24.2023.8524.143,200-0.180.74 
AFTApollo Senior Floating Rate Fund Inc15.6215.4515.54153,000-0.060.38 
AGFirst Majestic Silver6.4306.1406.2502,164,100-0.0200.32 
AGCOAgco Corp55.3853.7354.39576,100-0.611.11 
AGDAlpine Global Dynamic Dividend Fund9.6859.6009.64020,5000.0600.63 
AGIAlamos Gold Inc4.6904.6104.6101,369,6000.0501.10 
AGMFederal Agricultural Mortgage Corp70.2266.0566.5350,600-3.114.47 
AGM-AFederal Agricultural Mortgage25.1124.9125.089000.030.10 
AGM-BFederal Ag25.8925.7525.75500-0.140.54 
AGM-CFederal Agricultural Mortgage26.1025.6926.102000.200.77 
AGM.AFederal Agricultural Mortgage Corp64.3062.0062.00400-3.004.62 
AGNAllergan Plc191.7188.8189.51,957,7000.60.34 
AGOAssured Guaranty Ltd41.4040.5940.88821,100-0.090.22 
AGO-BAssured Guaranty Ltd [B]25.7025.5725.572,2000.060.22 
AGO-EAssured Guaranty Ltd [E]25.0224.9124.9616,600-0.020.08 
AGO-FAssured Guaranty Ltd [F]24.4924.1424.263,100-0.230.94 
AGRAvangrid Inc49.0148.0148.62346,4000.551.14 
AGROAdecoagro S.A.8.2057.9208.090287,7000.2002.53 
AGSPlayags Inc28.0326.4026.82194,200-0.662.40 
AGXArgan Inc43.6242.0542.22190,200-0.831.93 
AHCA.H. Belo Corp4.7404.5504.67034,000-0.0801.68 
AHHArmada Hoffler Properties Inc15.1614.9514.98147,600-0.100.66 
AHLAspen Insurance Holdings41.9441.7141.87337,6000.030.07 
AHL-CAspen Ins Pfd Inc25.1125.0125.0594,9000.010.02 
AHL-DAspen Insurance Holdings Ltd22.7022.5122.5539,700-0.060.27 
AHTAshford Hospitality Trust Inc5.6105.4905.490489,000-0.0300.54 
AHT-DAshford Hosp D Pfd25.6025.4725.606000.180.71 
AHT-FAshford Hospitality Trust Inc23.6123.5223.522,600-0.190.80 
AHT-GAshford Hospitality Trust Inc23.6723.5023.655,8000.050.21 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.9523.8023.803,100-0.210.85 
AHT-IAshford Hospitality Trust Inc. 7.50%23.7923.5623.7912,4000.050.21 
AIArlington Asset Investment Corp8.5208.3308.400625,700-0.0800.94 
AI-BArlington Asset 7.00% Series B Pfd24.5524.2424.554000.000.00 
AICArlington Asset Investment Cor23.9423.6523.653,900-0.301.25 
AIFApollo Tactical Income Fund Inc15.2815.2015.2236,200-0.050.33 
AIGAmerican International Group48.0446.8047.209,494,800-1.412.90 
AIG.WAmerican International Group11.3910.5010.60404,800-0.927.99 
AINAlbany International Corp69.9868.1868.5878,300-1.121.61 
AIRAAR Corp44.6943.5343.98171,100-0.611.37 
AITApplied Industrial Technologies71.1969.4069.75125,500-0.921.30 
AIVApartment Investment and Management43.3042.8343.23785,8000.441.03 
AIV-AApartment Investment and Manag25.6125.4825.48800-0.110.43 
AIWArlington Asset Investment Cor23.9323.7623.882,9000.080.34 
AIYApollo Investment Corp25.0925.0125.066,9000.000.00 
AIZAssurant Inc107.9106.0106.2388,300-0.30.27 
AIZPAssurant Inc. 6.50% Series D Mandatory113.7112.6113.16,1000.10.11 
AJGArthur J. Gallagher & Co73.0471.5172.671,212,8001.011.41 
AJRDAerojet Rocketdyne Holdings32.2931.7732.21374,1000.020.06 
AJXGreat Ajax Corp13.0412.9012.9219,100-0.040.31 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.7924.6724.794,0000.010.04 
AKO.AEmbotell Andina Sa Cl A19.1119.1119.11100-0.190.98 
AKO.BEmbotell Andna Sa Cl B21.8321.4121.413,000-0.221.02 
AKPAlliance California Muni13.4413.3913.4412,5000.040.30 
AKRAcadia Realty Trust27.8727.4027.85327,9000.331.20 
AKSAK Steel Holding Corp4.7004.4304.44011,324,700-0.2304.93 
ALAir Lease Corporation Class A C42.3541.5141.69812,6000.080.19 
ALBAlbemarle Corp96.2995.0795.63880,200-0.040.04 
ALEAllete Inc77.4575.7776.99242,3001.011.33 
ALEXAlexander and Baldwin Inc20.2420.0520.13319,400-0.040.20 
ALGAlamo Group83.3580.5882.2836,600-0.590.71 
ALKAlaska Air Group62.9161.8762.581,195,9000.210.34 
ALLAllstate Corp98.2096.2697.322,384,4000.710.73 
ALL-AAllstate Corporation Pfd24.4724.3324.4724,7000.130.53 
ALL-BAlly Financial Inc Fixed Rate F25.2624.9225.1389,5000.130.52 
ALL-CThe Allstate Corp25.0124.9824.9811,6000.000.00 
ALL-DAllstate Corp25.4225.4025.424,4000.020.08 
ALL-EThe Allstate Corp25.3825.3125.3898,9000.050.20 
ALL-FThe Allstate Corp25.5925.4125.5916,4000.120.47 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.7724.5524.7768,8000.130.53 
ALL-YGMAC Capital Trust I Fixed Rate25.9925.9025.90137,000-0.030.12 
ALLEAllegion Plc Ordinary Shares Wh83.3181.5581.79477,500-0.921.11 
ALLYAlly Financial26.0425.6125.941,926,4000.291.13 
ALP-QAlabama Power Co. Pfd24.2423.9224.2427,9000.321.34 
ALSNAllison Transmission Holdings47.9847.0647.591,057,800-0.020.04 
ALVAutoliv Inc80.0576.6179.981,775,3000.180.23 
ALXAlexander's Inc330.7327.1330.04,2000.20.05 
AMAntero Resources Midstream Llc33.4332.7332.88848,700-0.300.90 
AMBRAmber Road Inc9.2908.9709.01061,900-0.1501.64 
AMCAmc Entertainment Holdings Inc20.3619.6519.811,527,9000.170.87 
AMEAmtek Inc71.5070.1070.611,586,900-0.660.93 
AMGAffiliated Managers Group125.4123.1123.3549,600-0.40.31 
AMGPAntero Midstream Gp LP18.2017.8818.01768,000-0.010.06 
AMHAmerican Homes 4 Rent20.9720.6720.761,440,8000.000.00 
AMH-DAmerican Homes 4 Rent24.3323.7524.2019,8000.381.60 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.7523.2423.7536,7000.351.50 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd22.2821.7022.2835,9000.532.44 
AMH-GAmerican Homes 4 Rent Series G Pfd22.4022.0022.3911,2000.532.42 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd23.8123.4723.59550,800-0.160.67 
AMIDAmerican Midstreampartners LP6.1756.1206.140358,300-0.0200.32 
AMNAmn Healthcare Services Inc53.4651.9852.20378,000-1.282.39 
AMOVAmerica Movil A ADR14.9914.6814.992,1000.392.67 
AMPAmeriprise Financial Services136.7133.2135.9987,2001.91.39 
AMRCAmeresco Inc12.7312.3712.48114,300-0.080.64 
AMRXAmneal Pharmaceuticals Inc18.9718.3618.73962,6000.221.19 
AMTAmerican Tower Corp150.9146.9150.22,450,6003.42.29 
AMXAmerica Movil S.A.B. De C.V.15.0814.7114.805,287,0000.151.02 
ANAutonation Inc39.4538.5038.90652,0000.230.59 
ANDVAndeavor154.7150.7153.523,880,100-1.30.83 
ANDXAndeavor Logistics LP46.6045.2045.58524,200-0.370.81 
ANETArista Networks Inc236.2227.3229.8913,700-3.31.43 
ANFAbercrombie & Fitch Company17.6916.8416.961,789,100-0.613.47 
ANFIAmira Nature Foods Ltd0.88000.75000.8100451,3000.01001.25 
ANHAnworth Mortgage Asset Corp4.4004.3404.350314,100-0.0501.14 
ANH-AAnworth Mtg Pfd A25.6425.5125.63700-0.010.04 
ANH-BAnworth 6.25 Pr S B24.3124.0224.31200-0.190.78 
ANH-CAnworth Mortgage Asset Corpora24.8524.8024.842,300-0.010.04 
ANTMAnthem Inc283.1278.5279.21,054,100-2.00.73 
ANWAegean Marine Petroleum Network1.1001.0001.030349,700-0.0201.90 
AODAlpine Total Dynamic Dividend8.2808.1858.200375,900-0.0100.12 
AONAON Plc152.1149.4151.1736,9001.61.06 
AOSSmith [A.O.] Corp46.7845.0945.182,300,600-1.272.73 
APAmpco-Pittsburgh Corp4.5604.3904.50044,600-0.0601.32 
APAApache Corp42.7041.7542.103,168,200-0.230.54 
APAMArtisan Partners Asset Manageme28.7828.1228.31522,100-0.160.56 
APBAsia Pacific Fund Inc12.4412.1912.403,3000.181.47 
APCAnadarko Petroleum Corp67.8365.9066.003,454,000-0.500.75 
APDAir Products and Chemicals157.9155.1155.4935,600-1.30.82 
APFMorgan Stanley Asia Pacific Fund Inc15.4715.3415.392,3000.271.79 
APHAmphenol Corp84.3982.8882.971,966,200-0.710.85 
APLEApple Hospitality REIT Inc16.4416.3416.371,484,500-0.030.18 
APOApollo Global Management Llc C30.4729.3429.491,861,700-0.882.90 
APO-AApollo Global Management Llc Pfd Ser A24.0623.8423.9054,4000.060.25 
APO-BApollo Global Management Llc Pfd Ser B24.0723.8623.9139,500-0.010.04 
APRNBlue Apron Holdings Inc1.3301.2201.2303,289,800-0.0403.15 
APTSPreferred Apartment Communities17.0016.4316.44259,500-0.402.38 
APTVAptiv Plc75.0972.8274.293,269,7000.080.11 
APUAmerigas Partners LP39.7739.5039.53132,6000.030.08 
APYApergy Corp41.4640.3640.69294,900-0.400.97 
AQAquantia Corp12.3211.9211.93133,500-0.292.37 
AQNAlgonquin Pwr & Util10.2310.0310.15288,7000.060.59 
AQUAEvoqua Water Technologies Corp15.1314.7214.83710,4000.010.07 
ARAntero Resources Corp18.7018.1218.213,291,9000.070.39 
ARAAmerican Renal Associates Holdi18.4917.6217.73136,200-0.542.96 
ARCAmerican Reprographics Company2.7302.6102.630102,500-0.0501.87 
ARCHArch Coal Inc94.4792.5393.22229,7000.180.19 
ARCOArcos Dorados Holdings Inc6.6606.3506.430286,800-0.0701.08 
ARDArdagh Group S.A.15.7915.4015.4731,800-0.281.78 
ARDCAres Dynamic Credit Allocation15.4215.2315.32273,900-0.140.91 
AREAlexandria Real Estate Equities122.9121.7122.4644,4000.60.52 
ARE-AAlexandria Real Estate Equities26.0025.7926.0018,6000.110.42 
ARE-DAlexandria Real Estate Equitie34.0633.8833.941,800-0.080.24 
ARESAres Management LP21.1120.3220.41260,100-0.371.78 
ARGDArgo Grp Itl Snr NTS25.1825.1325.1617,5000.000.00 
ARGOArgo Group Intl Hlds60.7758.4260.1890,800-0.310.51 
ARIApollo Commercial Real Estate18.7318.5218.571,014,300-0.160.85 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5424.5124.511,224,000-0.973.81 
ARLAmerican Realty Investors16.8416.3716.371,300-0.613.59 
ARLOArlo Technologies Inc12.3111.8911.96260,500-0.151.24 
ARMKAramark Holdings Corp39.3138.2338.252,680,900-0.942.40 
ARNCArconic Inc22.1421.4221.884,092,800-0.150.68 
AROCArchrock Inc10.9810.6210.76830,3000.141.32 
ARRArmour Residential R20.8620.5820.68762,700-0.150.72 
ARR-AArmour Residential REIT Inc25.3725.0225.306,900-0.050.20 
ARR-BArmour Residential REIT Inc24.8524.7124.8518,4000.130.53 
ARWArrow Electronics69.3668.0568.22253,800-0.540.79 
ASAASA Gold and Precious Metals9.5709.4509.46040,9000.0200.21 
ASBAssociated Banc-Corp23.9622.9923.023,295,100-1.516.16 
ASB-CAssociated Banc-Corp Depositary25.3425.2525.343,1000.090.36 
ASB-DAssociated Banc-Corp22.6222.6222.623000.020.09 
ASB-EAssociated Banc-Corp Depositary Shs24.1923.7123.7172,200-0.351.45 
ASCArdmore Shipping Corp7.0006.6406.820130,200-0.1602.29 
ASGLiberty All-Star Growth Fund6.0405.8205.86061,600-0.1802.98 
ASGNOn Assignment64.6862.6962.90273,900-1.542.39 
ASHAshland Global Holdings Inc75.3874.2774.66392,600-0.190.25 
ASIXAdvansix Inc29.9829.1429.49114,500-0.140.47 
ASPNAspen Aerogels Inc3.8003.5103.65026,1000.0701.96 
ASRGrupo Aeroportuario Del Sureste188.8182.1188.830,1006.23.42 
ASXAse Industrial Holding Co. Ltd4.0503.9804.000586,7000.0000.00 
ATAtlantic Power Corp2.2002.1702.190204,500-0.0100.45 
ATENA10 Networks Inc6.1005.9305.970713,9000.0400.67 
ATGEAdtalem Global Education Inc47.8347.1047.51389,100-0.050.11 
ATHAthene Holding Ltd49.0848.1648.74374,9000.270.56 
ATHMAutohome Inc65.7462.5263.78887,000-0.600.93 
ATIAllegheny Technologies Inc27.1926.5226.751,942,800-0.271.00 
ATKRAtkore International Group23.5222.6522.71267,100-0.592.53 
ATOAtmos Energy Corp97.4895.4497.07347,3001.681.76 
ATRAptargroup105.2104.3104.3271,7000.10.05 
ATTOAtento S.A.6.8906.5806.62026,600-0.2103.07 
ATUActuant Corp24.4123.8123.85321,300-0.471.93 
ATUSAltice USA Inc Class A18.5117.9918.083,783,600-0.140.77 
ATVAcorn International28.0025.2027.2319,6003.2313.46 
AUAnglogold Ashanti Ltd9.9309.6909.7902,527,000-0.0200.20 
AUOAu Optronics Corp3.7703.6803.680648,300-0.0100.27 
AUYYamana Gold2.7402.6302.66012,568,300-0.0200.75 
AVAAvista Corp51.9151.0851.84785,7000.751.47 
AVALGrupo Aval Acciones Y Valores S7.4107.2407.25063,300-0.0600.82 
AVBAvalonbay Communities178.4176.3178.0444,3001.70.95 
AVDAmerican Vanguard Corp16.4215.7315.9855,400-0.352.14 
AVHAvianca Holdings S.A.5.5305.4205.45011,3000.0100.18 
AVKAdvent Claymore Convertible Securities14.7414.4414.5073,500-0.151.02 
AVLRAvalara Inc37.2034.9035.26210,000-1.223.34 
AVNSAvanos Medical Inc61.3359.4559.58182,100-1.272.09 
AVPAvon Products2.0751.9601.9902,867,5000.0402.05 
AVXAvx Corp16.2416.0116.08196,700-0.070.43 
AVYAvery Dennison Corp98.8097.2097.58504,800-0.280.29 
AVYAAvaya Holdings Corp18.3917.7617.801,754,200-0.351.93 
AWFAlliancebernstein Global High Income11.4311.3111.32214,100-0.070.61 
AWIArmstrong World Industries Inc61.9760.1160.63267,100-1.091.77 
AWKAmerican Water Works92.3790.5791.94818,5001.491.65 
AWPAlpine Global Premier Propertie5.6105.5505.570331,200-0.0200.36 
AWRAmerican States Water Company62.5560.8162.28212,5001.211.98 
AXAxos Financial Inc.34.2532.7432.84367,900-1.223.58 
AXEAnixter International Inc65.4463.3863.95133,200-0.951.46 
AXLAmerican Axle & Manufacturing15.8215.1615.591,874,2000.010.06 
AXOAxos Financial Inc.25.4825.3325.35800-0.140.55 
AXPAmerican Express Company107.6104.1106.75,726,3003.93.78 
AXRAmrep Corp7.8106.9807.57020,4000.2703.70 
AXSAxis Capital Holdings56.0255.0455.85363,6000.581.05 
AXS-DAxis Capital Holdings Ltd23.0122.7023.0115,9000.371.63 
AXS-EAxis Capital Holdings Ltd22.8722.6922.8769,8000.210.93 
AXTAAxalta Coating Systems Ltd25.8625.2625.501,418,200-0.100.39 
AYIAcuity Brands Inc125.8123.0123.9494,700-1.81.39 
AYRAircastle Ltd20.5520.1320.39275,4000.251.24 
AYXAlteryx Inc48.1543.0643.171,347,400-4.188.83 
AZNAstrazeneca Plc39.5139.0939.213,574,9000.260.67 
AZOAutozone737.9724.3725.8362,300-4.20.58 
AZREAzure Power Global Ltd12.3912.1112.2018,0000.070.58 
AZULAzul S.A. ADR23.3122.1022.34830,400-0.301.33 
AZZAzz Inc45.5044.6044.8877,700-0.561.23 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.83.79
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83