Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies82.4281.8282.211,783,4000.680.83 
AAAlcoa Corp20.9020.0620.605,272,6000.733.67 
AANAaron's Inc59.3958.3259.05597,3001.031.78 
AAPAdvance Auto Parts Inc155.5151.9154.61,803,9002.31.53 
AATAmerican Assets Trust48.0447.2647.40295,800-0.110.23 
ABAlliancebernstein Holding LP29.4028.8529.32315,0000.662.30 
ABBAbb Ltd22.5722.4422.462,112,2000.040.18 
ABBVAbbvie Inc87.7186.7886.986,045,1000.260.30 
ABCAmerisourcebergen Corp89.2187.8988.24728,4000.420.48 
ABEVAmbev S.A.4.4504.3404.45011,216,3000.1303.01 
ABGAsbury Automotive Group Inc112.1110.7110.9193,1001.41.31 
ABMABM Industries Incorporated38.6338.0338.14281,6000.481.27 
ABRArbor Realty Trust14.8114.7214.78685,2000.060.41 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.2726.1026.273,9000.070.27 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.8225.8225.821000.000.00 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.1526.0526.082,100-0.040.15 
ABTAbbott Laboratories85.9185.3885.484,104,6000.240.28 
ACAssociated Capital Group Inc36.5936.0136.135,400-0.561.53 
ACAArcosa Inc40.9639.5940.49637,9001.183.00 
ACBAurora Cannabis Inc2.4502.4202.43013,813,300-0.0100.41 
ACCAmerican Campus Communities Inc48.4848.0248.21563,8000.050.10 
ACCOAcco Brands Corp9.4609.1709.280456,5000.2102.32 
ACELAccel Entertainment Inc.11.1510.8811.13108,1000.080.72 
ACHAluminum Corp of China Ltd7.8807.7007.81037,5000.2202.90 
ACMAecom Technology Corp42.6841.9242.151,099,9000.180.43 
ACNAccenture Plc202.8200.5202.61,345,7002.71.35 
ACPAvenue Income Credit Strategies11.1611.0811.15318,7000.080.72 
ACP.PAberdeen Income Cr Strategies [Acp/R]0.33900.25000.2909347,900-0.071619.75 
ACREAres Commercial Real Estate Cor15.6415.5515.62156,8000.090.58 
ACVAllianzgi Diversified Income &25.0024.8324.9723,2000.070.28 
ADCAgree Realty Corp72.9772.4572.67475,000-0.020.03 
ADMArcher Daniels Midland44.0143.3243.913,676,8000.761.76 
ADNTAdient Plc23.0421.6623.011,251,5001.758.23 
ADSAlliance Data Systems Corp106.1104.2105.3867,0001.71.62 
ADSWAdvanced Disposal Services Inc32.8732.8032.82862,500-0.010.03 
ADTADT Inc9.2908.9158.9501,238,500-0.2803.03 
ADXAdams Express Company15.5215.4115.50172,8000.161.04 
AEBAegon N.V. Perp Cap Secs Floating Rate23.9523.8923.9025,100-0.050.21 
AEEAmeren Corp75.5574.7275.191,319,2000.100.13 
AEFCAegon Funding Company Llc 5.10%25.2525.1725.1969,000-0.070.28 
AEGAegon N.V.4.4804.4504.460793,2000.0501.13 
AEHAegon N.V. Perp Cap Secs24.9824.9724.98123,4000.000.00 
AELAmerican Equity Investment Life30.2029.6829.68786,2000.220.75 
AEL-AAmerican Equity Investment Life Holding25.4425.3025.4462,9000.050.20 
AEMAgnico-Eagle Mines Ltd61.0159.7060.321,001,700-1.101.79 
AEOAmerican Eagle Outfitters15.4515.1515.203,759,7000.110.73 
AEPAmerican Electric Power Company92.7991.9892.391,379,300-0.070.08 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]53.9953.5653.868,5000.160.30 
AERAercap Holdings N.V.60.8260.1260.821,459,3000.831.38 
AESThe Aes Corp18.8718.6918.726,705,900-0.090.48 
AFBAlliance National Municipal13.8013.7113.8049,8000.020.15 
AFCAllied Capital Corp25.8925.7525.8512,0000.100.40 
AFGAmerican Financial Group110.8110.0110.4302,6001.11.00 
AFGBAmerican Financial Group Inc 5.875%26.7226.6126.648,2000.030.11 
AFGCAmerican Financial Group Inc 5.125%25.4525.2625.4348,3000.120.47 
AFGEAmerican Financial Group Inc25.3325.3125.319,5000.010.04 
AFGHAmerican Financial Group Inc26.0325.9325.978,9000.000.00 
AFIArmstrong Flooring Inc4.0803.9604.040135,9000.0701.76 
AFLAflac Incorporated53.3352.9852.992,685,4000.270.51 
AFTApollo Senior Floating Rate Fund Inc14.8614.7814.8679,2000.080.54 
AGFirst Majestic Silver10.9010.4710.476,576,600-0.766.77 
AGCOAgco Corp77.4276.1576.59477,6000.480.63 
AGDAlpine Global Dynamic Dividend Fund10.0610.0010.0649,2000.101.00 
AGIAlamos Gold Inc5.6105.3905.3901,451,200-0.2905.11 
AGMFederal Agricultural Mortgage Corp84.1282.3282.5863,200-0.190.23 
AGM-AFederal Agricultural Mortgage Corp26.3026.3026.301000.110.41 
AGM-CFederal Agricultural Mortgage Corp26.8126.8026.80700-0.200.74 
AGM-DFederal Agricultural Mortgage Corp26.3525.9826.0012,4000.000.00 
AGM.AFederal Agricultural Mortgage Corp71.0471.0471.041000.000.00 
AGNAllergan Plc186.9186.2186.41,463,4000.30.16 
AGOAssured Guaranty Ltd49.8249.4449.47450,0000.100.20 
AGO-BAssured Guaranty Municipal Hlds IN26.6126.3026.612,5000.371.39 
AGO-EAssured Guaranty Municipal Hlds IN26.0725.8326.045,5000.090.35 
AGO-FAssured Guaranty Municipal Hlds IN25.6025.5025.601,500-0.030.12 
AGRAvangrid Inc49.1348.7748.88234,900-0.170.35 
AGROAdecoagro S.A.7.4207.1807.410270,3000.2603.64 
AGSPlayags Inc10.8810.3210.71509,8000.282.68 
AGXArgan Inc35.2334.5835.00220,5000.220.63 
AHCA.H. Belo Corp2.9702.8002.90044,700-0.0100.34 
AHHArmada Hoffler Properties Inc18.6618.1718.46547,0000.211.15 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.6527.0127.013000.260.97 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.6427.3927.435,3000.010.04 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]25.8525.7425.8315,0000.050.20 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.8825.7025.7738,700-0.110.43 
AHTAshford Hospitality Trust Inc2.7602.7002.730397,6000.0602.25 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.3725.3025.302,200-0.040.14 
AHT-FAshford Hospitality TR Inc [Aht/Pf]21.5021.4321.505,7000.150.70 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.2420.8621.2210,0000.200.95 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.7521.6321.751,9000.050.23 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.9321.6521.6514,4000.020.10 
AIArlington Asset Investment Corp5.9205.8495.920407,5000.0801.37 
AI-BArlington Asset Investment Corp [Ai/Pb]21.6521.6021.601,100-0.200.92 
AI-CArlington Asset Investment Corp [Ai/Pc]22.1821.9022.007,800-0.100.45 
AICArlington Asset Investment Cor23.6023.3723.509,1000.040.17 
AIFApollo Tactical Income Fund Inc14.7414.6414.6841,0000.010.07 
AIGAmerican International Group52.1251.1551.866,731,8000.721.41 
AIG-AAmerican International Group Inc26.6526.3826.5130,3000.160.61 
AIG.WAmerican Intl Group Inc WT [Aig/W]10.9510.2310.75130,6000.535.18 
AINAlbany International Corp84.1482.0082.87375,5001.341.64 
AIOAllianzgi Artificial Intelligence &19.3819.1019.3361,9000.110.57 
AIRAAR Corp45.2144.7144.96194,3000.320.72 
AITApplied Industrial Technologies65.8164.9865.29231,0001.061.65 
AIVApartment Investment and Management53.0952.5952.61918,500-0.080.15 
AIWArlington Asset Investment Cor24.2124.0024.108,4000.020.08 
AIZAssurant Inc131.7130.6131.6393,5001.20.90 
AIZPAssurant Inc 6.50% Series D Mandatory128.8128.2128.88,8001.00.77 
AJGArthur J. Gallagher & Company94.2393.0593.75655,6000.850.91 
AJRDAerojet Rocketdyne Holdings44.9644.3244.41480,9000.190.43 
AJXGreat Ajax Corp15.1615.0715.10126,4000.040.27 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.5127.3427.371,2000.000.00 
AKO.AEmbotell Andina Sa Cl A14.0513.8713.929,700-0.080.57 
AKO.BEmbotell Andna Sa Cl B16.7616.5016.766,9000.311.91 
AKRAcadia Realty Trust26.8626.4626.47965,0000.060.23 
AKSAK Steel Holding Corp3.3153.1703.23012,677,4000.0601.89 
ALAir Lease Corp Cl A47.0846.0846.84771,3001.262.76 
AL-AAir Lease Corp [Al/Pa]26.1926.0626.127,0000.050.19 
ALBAlbemarle Corp64.9063.6264.301,200,7000.620.97 
ALCAlcon Inc55.7755.2855.761,264,4000.490.89 
ALEAllete Inc80.5079.2579.32551,200-0.931.16 
ALEXAlexander and Baldwin Inc21.3320.9420.98418,500-0.040.19 
ALGAlamo Group118.7115.6117.4113,6002.01.77 
ALKAlaska Air Group68.4767.3768.32834,8001.031.53 
ALLAllstate Corp111.5110.2111.11,805,1001.61.42 
ALL-AAllstate Corp [All/Pa]26.5625.6625.9916,9000.240.91 
ALL-BAllstate Corp [All/Pb]26.3126.1926.2515,5000.020.09 
ALL-GAllstate Corp [All/Pg]26.5826.4326.5840,800-0.040.13 
ALL-HAllstate Corp [All/Ph]25.6725.4825.59120,2000.020.08 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.0725.0025.0370,7000.000.00 
ALL-YGMAC Capital Trust I [Ally/Pa]25.9125.8625.8973,8000.060.23 
ALLEAllegion Plc123.8122.6123.0521,9000.70.56 
ALLYAlly Financial31.8831.5631.662,005,7000.471.51 
ALP-QAlabama Power Co. [Alp/Pq]26.2126.0526.0610,800-0.170.65 
ALSNAllison Transmission Holdings48.4047.7947.82501,3000.400.84 
ALVAutoliv Inc84.1082.7783.01308,4000.921.12 
ALXAlexander's Inc325.2322.4324.45,2001.30.39 
AMAntero Midstream Corp4.6204.4504.4905,406,600-0.0200.44 
AMCAmc Entertainment Holdings Inc8.1507.8808.0501,586,0000.1802.29 
AMCRAmcor Plc10.5310.3610.477,778,7000.141.36 
AMEAmtek Inc98.9698.4798.551,074,7000.870.89 
AMGAffiliated Managers Group86.1284.9385.43381,5001.852.21 
AMHAmerican Homes 4 Rent26.4426.2526.35758,900-0.010.04 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.2726.2026.233,0000.040.13 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.1526.0326.0910,1000.040.15 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.8825.6725.884,1000.250.98 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.8925.6625.897,0000.250.97 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.7226.5826.6619,7000.020.08 
AMKAssetmark Financial Holdings Inc26.6625.4525.96122,8000.441.72 
AMNAmn Healthcare Services Inc61.8460.7961.10252,0000.641.06 
AMOVAmerica Movil A ADR15.0314.8614.9215,400-0.181.18 
AMPAmeriprise Financial Services165.9164.5164.9795,0002.11.30 
AMPYAmplify Energy Corp5.4405.1505.380311,9000.1903.66 
AMRCAmeresco Inc16.4516.2316.32121,0000.150.93 
AMRXAmneal Pharmaceuticals Inc3.8503.6603.6801,826,500-0.0300.81 
AMTAmerican Tower Corp214.0211.9212.21,205,900-1.30.62 
AMXAmerica Movil S.A.B. DE C.V.15.2014.9515.061,240,000-0.090.59 
ANAutonation Inc51.5951.0151.15274,3000.541.07 
ANETArista Networks Inc193.2189.9190.2628,900-1.40.75 
ANFAbercrombie & Fitch Company17.1516.8216.901,950,0000.221.32 
ANFIAmira Nature Foods Ltd0.57000.51340.534698,700-0.01542.80 
ANHAnworth Mortgage Asset Corp3.6403.5753.630709,8000.0601.68 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]26.1926.0126.112,3000.070.27 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.6722.6522.673,2000.170.76 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.6025.5925.605000.000.00 
ANTMAnthem Inc285.6280.9285.31,618,500-1.00.36 
AODAlpine Total Dynamic Dividend8.6508.6108.630169,5000.0400.47 
AONAON Plc206.8204.1206.0763,2002.51.25 
AOSSmith [A.O.] Corp47.5046.7546.791,349,400-0.110.23 
APAmpco-Pittsburgh Corp3.1003.0403.04053,600-0.0501.62 
APAApache Corp20.1718.3319.9910,085,9001.417.59 
APAMArtisan Partners Asset Mgmt30.1629.8030.08375,8000.411.38 
APDAir Products and Chemicals232.9231.5232.0628,7001.60.68 
APHAmphenol Corp104.4103.7104.0733,9001.11.02 
APHAAphria Inc4.7404.6364.7201,618,5000.0400.85 
APLEApple Hospitality REIT Inc16.1115.9116.032,237,2000.120.75 
APOApollo Global Management Llc C45.2844.5644.652,631,1000.110.25 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.1926.1026.147,1000.020.08 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.5026.2526.4417,9000.110.42 
APRNBlue Apron Holdings Inc6.9306.5106.900338,9000.3305.02 
APTSPreferred Apartment Communities13.8913.7313.80214,4000.080.58 
APTVAptiv Plc94.8393.3093.77864,0000.390.42 
APYApergy Corp27.5826.1727.33974,1001.345.16 
AQNAlgonquin Pwr & Util14.3514.1514.22582,500-0.120.84 
AQNAAlgonquin Power & Utilities Corp27.2926.9026.9527,300-0.200.74 
AQNBAlgonquin Power & Utilities Corp 6.20%27.1626.9626.9610,400-0.190.68 
AQUAEvoqua Water Technologies Corp19.0218.3718.58696,500-0.492.57 
ARAntero Resources Corp2.2202.0602.1907,650,5000.0904.29 
ARAAmerican Renal Associates10.0809.4509.650267,6000.2202.33 
ARCAmerican Reprographics Company1.1301.0701.100492,6000.0302.80 
ARCHArch Coal Inc75.6174.2875.25184,2001.492.02 
ARCOArcos Dorados Holdings Inc7.5507.0507.2003,394,700-0.2503.36 
ARDArdagh Group S.A.19.3218.9019.09272,5000.211.11 
ARDCAres Dynamic Credit Allocation14.8514.7614.7785,400-0.040.27 
AREAlexandria Real Estate Equities163.2161.2161.9543,4000.90.54 
ARE-AAres Management Corp [Ares/Pa]26.7326.6026.6814,8000.010.04 
ARESAres Management LP33.7432.8732.87534,400-0.280.84 
ARGDArgo Grp Itl Snr NTS25.5325.4525.533,3000.070.27 
ARGOArgo Group Intl Hlds65.1663.3864.56152,1001.382.18 
ARIApollo Commercial Real Estate18.6218.4118.531,033,1000.120.65 
ARLAmerican Realty Investors14.0613.5313.533,000-0.171.24 
ARLOArlo Technologies Inc3.3703.1403.280580,0000.1605.13 
ARMKAramark Holdings Corp43.1842.5843.032,802,9000.701.65 
ARNCArconic Inc31.0530.6231.022,245,4000.541.77 
AROCArchrock Inc8.9108.5208.8301,934,6000.3303.88 
ARRArmour Residential R17.5117.3617.49516,4000.120.69 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.0425.0025.0050,400-0.010.04 
ARWArrow Electronics82.8381.8782.35341,4001.191.47 
ASAASA Gold and Precious Metals12.4512.3112.31253,300-0.272.15 
ASBAssociated Banc-Corp21.8321.5521.62980,5000.190.89 
ASB-CAssociated Banc-Corp [Asb/Pc]25.6125.5125.512,600-0.090.35 
ASB-DAssociated Banc-Corp [Asb/Pd]25.5225.2925.521,6000.150.59 
ASB-EAssociated Banc-Corp [Asb/Pe]26.2526.2026.252,3000.070.27 
ASCArdmore Shipping Corp8.3608.1308.330169,6000.2703.35 
ASGLiberty All-Star Growth Fund6.3906.2906.37093,3000.0901.43 
ASGNOn Assignment68.4167.4568.20294,2001.281.91 
ASHAshland Global Holdings Inc75.0573.9574.51686,6001.311.79 
ASIXAdvansix Inc20.6020.0020.31128,7000.562.84 
ASPNAspen Aerogels Inc8.1207.9007.93094,700-0.0200.25 
ASRGrupo Aeroportuario Del Sureste170.1168.2169.664,7001.60.94 
ASXAse Industrial Holding Co. Ltd5.2205.1405.220703,4000.1803.57 
ATAtlantic Power Corp2.4402.3602.430261,9000.0702.97 
ATENA10 Networks Inc6.3706.2406.320302,1000.0400.64 
ATGEAdtalem Global Education Inc33.7633.0433.66446,4000.882.68 
ATHAthene Holding Ltd44.8844.1444.361,127,1000.420.96 
ATH-AAthene Hld Ltd [Ath/Pa]27.7927.5727.6841,300-0.130.47 
ATH-BAntah Hlds Ltd25.7925.6525.7541,3000.100.39 
ATHMAutohome Inc70.7169.3770.33479,0000.721.03 
ATIAllegheny Technologies Inc23.9723.3523.65909,4000.693.01 
ATKRAtkore International Group42.6741.9242.32487,3000.932.25 
ATOAtmos Energy Corp107.3106.4106.5648,700-0.20.22 
ATRAptargroup113.0111.8112.1322,6000.10.12 
ATTOAtento S.A.2.8702.7902.8306,600-0.0301.05 
ATUSAltice USA Inc Cl A26.1825.4726.057,626,5000.722.84 
ATVAcorn International18.0617.7717.801,600-0.150.86 
AUAnglogold Ashanti Ltd19.2818.7418.773,891,200-1.075.39 
AUYYamana Gold3.6803.5503.56022,261,100-0.2105.57 
AVAAvista Corp47.7447.2647.34245,1000.100.21 
AVALGrupo Aval Acciones Y Valores S8.2508.1278.250433,9000.1501.85 
AVBAvalonbay Communities216.7214.8215.9468,6000.00.01 
AVDAmerican Vanguard Corp16.6216.2616.35188,4000.181.11 
AVHAvianca Holdings S.A.4.5704.2504.480271,9000.2505.91 
AVKAdvent Claymore Convertible Securities15.3615.1615.22129,100-0.130.85 
AVLRAvalara Inc76.2474.9175.59538,900-0.170.22 
AVNSAvanos Medical Inc33.7233.1433.30342,8000.351.06 
AVPAvon Products4.9004.8054.9003,027,1000.0701.45 
AVT-AAvantor Inc [Avtr/Pa]63.1662.5463.16268,3001.732.82 
AVTRAvantor Inc18.2717.6018.214,760,1000.613.47 
AVXAvx Corp20.6220.2620.28371,400-0.130.64 
AVYAvery Dennison Corp131.9129.7130.1390,2000.20.18 
AVYAAvaya Holdings Corp12.3011.6211.832,958,600-0.201.66 
AWFAlliancebernstein Global High Income12.0812.0512.08284,2000.030.25 
AWIArmstrong World Industries Inc96.2994.1194.52330,8001.281.37 
AWKAmerican Water Works123.7122.6122.7655,000-0.70.58 
AWPAlpine Global Premier Propertie6.5306.4806.500288,8000.0200.31 
AWRAmerican States Water Company87.1386.1486.58200,1000.410.48 
AXAxos Financial Inc29.6028.9328.99251,1000.180.62 
AXEAnixter International Inc89.7988.9488.991,103,9000.190.21 
AXLAmerican Axle & Manufacturing10.109.7210.091,273,6000.606.32 
AXOAxos Financial Inc26.6525.9326.198000.220.83 
AXPAmerican Express Company121.4119.9120.63,287,6002.31.97 
AXRAmrep Corp6.3005.9905.99017,7000.1302.22 
AXSAxis Capital Holdings58.9158.4358.65420,1000.260.45 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.1325.0225.1136,5000.070.26 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.4925.3925.4917,9000.090.35 
AXTAAxalta Coating Systems Ltd30.7130.1030.345,189,5000.290.97 
AYIAcuity Brands Inc136.2132.7133.8372,9000.40.31 
AYRAircastle Ltd32.1732.0632.10277,200-0.030.09 
AYXAlteryx Inc112.8107.6108.11,732,900-3.43.02 
AZNAstrazeneca Plc47.7847.5647.682,477,5000.060.13 
AZOAutozone1,1821,1661,173214,400100.86 
AZREAzure Power Global Ltd13.0012.8013.002,6000.191.48 
AZULAzul S.A. ADR39.6837.9239.15994,9000.952.49 
AZZAzz Inc46.0044.3745.38307,9001.343.04 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.94.129.211
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,657861.00
DJI28,0153371.22
SP5003,146280.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,465-161.08
BDI1,200494.26
HSI30,063-2530.83