Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies70.6169.1369.361,982,700-1.782.50 
AAAlcoa Corp29.5928.4128.613,358,900-0.491.68 
AACAac Holdings Inc2.4002.1302.160283,400-0.2108.86 
AANAaron's Inc42.1341.2241.30480,600-0.631.50 
AAPAdvance Auto Parts Inc168.4163.4163.8968,500-2.51.51 
AATAmerican Assets Trust41.9341.5041.71151,200-0.210.50 
ABAlliancebernstein Holding LP27.6026.1526.35696,600-1.204.36 
ABBAbb Ltd19.7619.3519.402,654,700-0.412.07 
ABBVAbbvie Inc87.1685.0885.615,461,600-2.102.39 
ABCAmerisourcebergen Corp81.3378.7778.971,567,900-2.923.57 
ABEVAmbev S.A.4.1904.0404.04016,123,500-0.1102.65 
ABGAsbury Automotive Group Inc66.8164.6866.31277,3001.221.87 
ABMABM Industries Incorporated26.4225.6625.90684,500-0.411.56 
ABRArbor Realty Trust11.6411.4411.46841,100-0.050.43 
ABR-AArbor Realty Trust Inc25.4525.4525.455000.000.00 
ABR-BArbor Realty Trust Inc25.7125.3025.301,400-0.100.39 
ABR-CArbor Realty Trust25.8025.6925.694,700-0.110.43 
ABTAbbott Laboratories71.5070.3770.765,670,200-1.421.97 
ABXBarrick Gold Corp14.0313.6213.6618,163,900-0.453.19 
ACAssociated Capital Group Inc35.2333.9134.5418,9000.451.32 
ACAArcosa Inc.25.1724.2124.37533,300-0.401.61 
ACBAurora Cannabis Inc5.9605.3305.86011,469,4000.1502.63 
ACCAmerican Campus Communities Inc43.5342.8343.39709,3000.050.12 
ACCOAcco Brands Corp6.9306.7206.760556,400-0.1602.31 
ACHAluminum Corporation of China Ltd8.7408.5708.57038,500-0.2703.05 
ACMAecom Technology Corp28.2727.7327.911,336,800-0.381.34 
ACNAccenture Plc158.6155.1155.52,336,100-4.72.95 
ACPAvenue Income Credit Strategies11.2611.1511.18123,200-0.110.97 
ACREAres Commercial Real Estate Cor14.2614.0614.18108,8000.070.50 
ACVAllianzgi Diversified Income &21.6721.4121.4153,900-0.472.15 
ADCAgree Realty Corp61.6359.4359.871,027,500-1.342.19 
ADMArcher Daniels Midland Company45.1744.5044.613,490,500-0.320.71 
ADNTAdient Plc19.2517.8018.161,849,800-0.341.84 
ADSAlliance Data Systems Corp175.0172.8173.2514,500-2.31.32 
ADSWAdvanced Disposal Services Inc26.1325.5325.65397,200-0.281.08 
ADTADT Inc7.1906.8006.8202,858,900-0.3705.15 
ADXAdams Express Company13.3813.0213.08310,200-0.332.46 
AEBAegon N.V. Perp Cap Secs Floating Rate19.5619.2219.4346,0000.231.20 
AEDAegon N.V. Perp Cap Secs [Ne]25.2325.1125.2262,000-0.010.04 
AEEAmeren Corp70.8669.5269.811,432,800-0.630.89 
AEGAegon N.V.4.8204.7454.7501,769,900-0.1002.06 
AEHAegon N.V. Perp Cap Secs25.1825.0425.17107,6000.160.64 
AELAmerican Equity Investment Life29.9729.1329.22303,000-0.461.55 
AEMAgnico-Eagle Mines Ltd40.0238.6738.801,170,300-1.223.05 
AEOAmerican Eagle Outfitters19.0318.1218.187,530,300-0.371.99 
AEPAmerican Electric Power Company81.0579.4580.012,828,100-0.350.44 
AERAercap Holdings N.V.47.7046.6846.751,037,500-0.871.83 
AESThe Aes Corp15.9615.7315.956,789,7000.171.08 
AETAetna Inc213.4211.8212.711,862,7000.70.33 
AFBAlliance National Municipal12.0512.0312.04124,0000.020.17 
AFCAllied Capital Corp25.2425.1225.1913,2000.040.16 
AFGAmerican Financial Group91.6690.4291.42645,400-0.170.19 
AFGEAmerican Financial Group Inc24.9124.6024.6030,200-0.281.13 
AFGHAmerican Financial Group Inc24.9924.1824.2736,400-0.642.57 
AFIArmstrong Flooring Inc13.8313.3613.4067,800-0.241.76 
AFLAflac Incorporated45.5444.4844.614,709,000-1.142.49 
AFS-AAmtrust Financial Services Inc14.2013.2714.0031,400-0.251.75 
AFS-BAmtrust Financial Services Dep Pfd14.6813.4214.0034,300-0.402.78 
AFS-CAmtrust Financial Services Series C14.8814.2514.267,400-0.694.62 
AFS-DAmtrust Financial Services Dep Pfd14.2413.2613.9451,700-0.443.06 
AFS-EAmtrust Financial Services Inc Prf14.7414.1014.4026,000-0.754.95 
AFS-FAmtrust Financial Services Inc14.5812.6713.8095,000-0.634.37 
AFSSAmtrust Financial Services Inc18.0017.0217.5022,900-0.392.15 
AFSTAmtrust Financial Services Inc17.9817.6117.8534,800-0.150.83 
AFTApollo Senior Floating Rate Fund Inc14.6214.3914.48199,000-0.302.03 
AGFirst Majestic Silver5.2504.9905.1502,051,100-0.1302.46 
AGCOAgco Corp55.5354.0054.761,116,6000.120.22 
AGDAlpine Global Dynamic Dividend Fund8.9808.8208.82025,800-0.1802.00 
AGIAlamos Gold Inc3.1202.9002.9708,029,500-0.2106.60 
AGMFederal Agricultural Mortgage Corp58.8155.6457.2235,7000.010.02 
AGM-AFederal Agricultural Mortgage25.1624.7524.931,3000.180.73 
AGM-BFederal Ag26.3426.1926.19400-0.150.57 
AGM-CFederal Agricultural Mortgage26.2125.4025.451,000-0.411.59 
AGM.AFederal Agricultural Mortgage Corp54.8954.8954.89100-0.651.17 
AGNAllergan Plc150.4147.7148.23,574,000-2.61.74 
AGOAssured Guaranty Ltd39.1738.1038.32588,000-0.421.08 
AGO-BAssured Guaranty Ltd [B]25.5525.4125.551,700-0.030.12 
AGO-EAssured Guaranty Ltd [E]24.8324.3024.4410,300-0.150.61 
AGO-FAssured Guaranty Ltd [F]24.5524.1224.551,4000.271.09 
AGRAvangrid Inc53.4752.2453.08522,2000.160.30 
AGROAdecoagro S.A.7.2307.0107.050321,700-0.0400.56 
AGSPlayags Inc22.7122.0522.37123,6000.100.45 
AGXArgan Inc40.7239.3439.61125,200-0.481.20 
AHCA.H. Belo Corp4.1303.9503.98025,400-0.1603.86 
AHHArmada Hoffler Properties Inc15.3215.0015.23180,0000.130.86 
AHLAspen Insurance Holdings41.9941.8641.90658,800-0.010.02 
AHL-CAspen Ins Pfd Inc23.1522.7222.9027,600-0.150.65 
AHL-DAspen Insurance Holdings Ltd21.0520.6120.9333,8000.050.24 
AHTAshford Hospitality Trust Inc4.4504.2804.310699,3000.0000.00 
AHT-DAshford Hosp D Pfd25.1925.1225.131,4000.130.52 
AHT-FAshford Hospitality Trust Inc21.8421.5021.848,3000.281.30 
AHT-GAshford Hospitality Trust Inc21.7321.3421.707,2000.010.02 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.9921.4621.803,700-0.120.54 
AHT-IAshford Hospitality Trust Inc. 7.50%21.7521.4921.6714,700-0.050.23 
AIArlington Asset Investment Corp8.4108.2908.360390,8000.0100.12 
AI-BArlington Asset 7.00% Series B Pfd24.1823.8724.18300-0.010.04 
AICArlington Asset Investment Cor22.7922.5922.591,500-0.110.48 
AIFApollo Tactical Income Fund Inc14.2513.9614.04138,500-0.382.64 
AIGAmerican International Group37.7336.8837.498,176,0000.200.54 
AIG.WAmerican International Group5.1504.7104.850155,800-0.0801.62 
AINAlbany International Corp68.7467.2567.5186,400-0.761.11 
AIRAAR Corp41.3440.2640.69194,400-0.531.29 
AITApplied Industrial Technologies58.7456.8257.11135,300-1.232.11 
AIVApartment Investment and Management47.3746.6447.171,711,0000.220.47 
AIV-AApartment Investment and Manag25.9625.9325.968000.230.89 
AIWArlington Asset Investment Cor23.4723.3923.471,2000.140.58 
AIYApollo Investment Corp25.2525.2025.223,900-0.010.04 
AIZAssurant Inc90.3789.0990.26529,6000.290.32 
AIZPAssurant Inc. 6.50% Series D Mandatory99.0998.2699.099,5000.490.50 
AJGArthur J. Gallagher & Co75.1673.8174.18954,900-1.171.55 
AJRDAerojet Rocketdyne Holdings35.4634.5035.12356,7000.120.34 
AJXGreat Ajax Corp13.3113.1013.1748,300-0.090.68 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.5624.5024.562,000-0.090.37 
AKO.AEmbotell Andina Sa Cl A20.0020.0020.001000.000.00 
AKO.BEmbotell Andna Sa Cl B22.8622.6622.701,900-0.200.87 
AKPAlliance California Muni13.4613.3513.4110,500-0.040.30 
AKRAcadia Realty Trust27.9827.5727.58465,100-0.240.86 
AKSAK Steel Holding Corp2.7002.5602.5808,241,700-0.0602.27 
ALAir Lease Corporation Class A C35.0833.2833.281,770,300-1.805.13 
ALBAlbemarle Corp87.6484.0184.971,719,800-2.973.38 
ALEAllete Inc81.2480.2780.78194,100-0.210.26 
ALEXAlexander and Baldwin Inc19.2418.8018.99221,300-0.030.16 
ALGAlamo Group78.6875.6776.1376,400-1.361.76 
ALKAlaska Air Group63.5760.5062.302,354,0000.961.57 
ALLAllstate Corp80.3878.9479.302,274,800-1.291.60 
ALL-AAllstate Corporation Pfd24.1523.9724.1522,900-0.030.12 
ALL-BAlly Financial Inc Fixed Rate F24.2923.9624.10135,1000.070.29 
ALL-DAllstate Corp25.4925.3225.491,8000.090.35 
ALL-EThe Allstate Corp25.3925.3325.3946,700-0.010.04 
ALL-FThe Allstate Corp25.3125.1125.1715,900-0.140.55 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.0223.6923.8668,0000.000.00 
ALL-YGMAC Capital Trust I Fixed Rate25.4025.2225.34194,8000.100.40 
ALLEAllegion Plc Ordinary Shares Wh87.8885.5086.35638,900-1.091.25 
ALLYAlly Financial23.9322.9223.004,034,500-0.391.67 
ALP-QAlabama Power Co. Pfd24.4324.0824.2217,500-0.311.24 
ALSNAllison Transmission Holdings43.5442.5643.311,159,7000.180.42 
ALVAutoliv Inc76.0873.5973.81679,600-2.262.97 
ALXAlexander's Inc308.4304.0308.42,0000.00.00 
AMAntero Resources Midstream Llc28.2126.7327.021,629,7000.070.26 
AMBRAmber Road Inc8.3308.0808.24074,300-0.0600.72 
AMCAmc Entertainment Holdings Inc14.9814.4514.51777,700-0.352.36 
AMEAmtek Inc71.8570.0870.391,207,600-1.381.92 
AMGAffiliated Managers Group98.4093.8195.511,685,800-2.852.90 
AMGPAntero Midstream Gp LP14.6614.0014.121,120,700-0.120.84 
AMHAmerican Homes 4 Rent20.6620.3820.62954,5000.040.19 
AMH-DAmerican Homes 4 Rent22.6622.5022.5345,500-0.050.22 
AMH-EAmerican Homes 4 Rent 6.35% Ser22.1021.8121.9225,700-0.060.27 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd20.6320.3020.336,400-0.301.45 
AMH-GAmerican Homes 4 Rent Series G Pfd20.7220.2520.7212,4000.291.42 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd22.3921.6521.6736,700-0.532.39 
AMIDAmerican Midstreampartners LP5.0504.7905.010366,2000.1803.73 
AMNAmn Healthcare Services Inc59.3956.1056.34418,800-2.343.99 
AMOVAmerica Movil A ADR14.0213.8914.0215,300-0.110.78 
AMPAmeriprise Financial Services112.8109.9110.21,170,900-2.01.77 
AMRCAmeresco Inc15.3615.0115.2594,900-0.010.07 
AMRXAmneal Pharmaceuticals Inc16.2615.0616.111,323,500-0.221.35 
AMTAmerican Tower Corp167.0165.0166.62,193,400-0.20.12 
AMXAmerica Movil S.A.B. De C.V.14.2413.9014.201,747,400-0.030.21 
ANAutonation Inc34.0933.0033.37517,500-0.080.24 
ANDXAndeavor Logistics LP36.4235.1135.811,688,2000.230.65 
ANETArista Networks Inc226.1219.7220.4629,300-8.33.63 
ANFAbercrombie & Fitch Company19.1418.4618.902,337,5000.100.53 
ANFIAmira Nature Foods Ltd0.44000.40000.4100187,3000.00000.00 
ANHAnworth Mortgage Asset Corp4.6004.4604.540700,7000.0601.34 
ANH-AAnworth Mtg Pfd A25.9025.5925.59400-0.020.08 
ANH-BAnworth 6.25 Pr S B24.9224.4024.431,2000.020.08 
ANH-CAnworth Mortgage Asset Corpora24.9124.7724.821,700-0.030.12 
ANTMAnthem Inc281.6271.7275.61,307,400-4.91.74 
AODAlpine Total Dynamic Dividend7.6807.5957.600495,100-0.1101.43 
AONAON Plc155.5153.1153.8962,900-2.31.45 
AOSSmith [A.O.] Corp42.4641.2241.411,427,500-0.831.96 
APAmpco-Pittsburgh Corp3.9503.7503.79075,100-0.1303.32 
APAApache Corp31.4830.0830.246,897,400-1.063.39 
APAMArtisan Partners Asset Manageme23.8823.0523.31626,900-0.562.35 
APBAsia Pacific Fund Inc11.3711.2111.35103,400-0.020.18 
APCAnadarko Petroleum Corp52.5650.6650.953,950,100-1.542.93 
APDAir Products and Chemicals157.0154.0155.4996,600-1.91.19 
APFMorgan Stanley Asia Pacific Fund Inc16.8916.7316.7850,200-0.160.94 
APHAmphenol Corp84.4883.0183.24866,800-1.541.82 
APHAAphria Inc5.7904.8505.6006,918,0000.3707.07 
APLEApple Hospitality REIT Inc15.8415.6015.701,448,1000.010.06 
APOApollo Global Management Llc C24.9123.9924.28972,400-0.692.76 
APO-AApollo Global Management Llc Pfd Ser A22.3721.8121.9542,200-0.251.13 
APO-BApollo Global Management Llc Pfd Ser B22.2521.7021.9159,900-0.231.04 
APRNBlue Apron Holdings Inc1.0601.0301.0502,598,0000.0100.96 
APTSPreferred Apartment Communities15.0814.6814.75181,200-0.100.67 
APTVAptiv Plc67.4065.7465.951,753,200-0.741.11 
APUAmerigas Partners LP28.3127.3527.85719,3000.130.47 
APYApergy Corp32.5230.9731.341,005,500-0.250.79 
AQAquantia Corp8.9308.6708.680208,700-0.3403.77 
AQNAlgonquin Pwr & Util10.7810.5210.59449,000-0.262.40 
AQNAAlgonquin Power & Utilities Corp25.3225.0025.0015,000-0.200.79 
AQUAEvoqua Water Technologies Corp10.0909.6709.7701,169,200-0.2602.59 
ARAntero Resources Corp12.0311.2311.315,809,900-0.856.99 
ARAAmerican Renal Associates Holdi15.3813.3013.51256,500-2.1913.95 
ARCAmerican Reprographics Company2.3702.2002.260197,000-0.0502.16 
ARCHArch Coal Inc87.4783.6883.74284,800-2.372.75 
ARCOArcos Dorados Holdings Inc8.1907.9708.000608,000-0.2002.44 
ARDArdagh Group S.A.12.1111.3611.7377,5000.393.44 
ARDCAres Dynamic Credit Allocation14.4114.1214.14156,700-0.281.94 
AREAlexandria Real Estate Equities123.3121.0122.5792,600-0.50.41 
ARE-AAlexandria Real Estate Equities25.8325.5125.5120,300-0.501.92 
ARE-DAlexandria Real Estate Equitie34.6833.7834.372,600-0.130.38 
ARESAres Management LP22.0821.5921.66903,700-0.512.30 
ARGDArgo Grp Itl Snr NTS25.0825.0125.033,000-0.030.12 
ARGOArgo Group Intl Hlds67.4066.4867.09148,1000.090.13 
ARIApollo Commercial Real Estate18.9318.6118.66719,6000.000.00 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.0424.7624.7626,000-0.210.84 
ARLAmerican Realty Investors13.4013.0213.022,100-0.231.74 
ARLOArlo Technologies Inc10.0809.4509.870576,5000.2302.39 
ARMKAramark Holdings Corp32.5131.9232.086,385,800-0.631.93 
ARNCArconic Inc20.1819.6519.746,389,000-0.201.00 
AROCArchrock Inc9.1558.4908.6101,847,700-0.5005.49 
ARRArmour Residential R21.9321.6521.71671,500-0.231.05 
ARR-AArmour Residential REIT Inc25.4825.3525.395,700-0.080.31 
ARR-BArmour Residential REIT Inc24.9924.8524.8815,3000.000.00 
ARWArrow Electronics71.6470.0870.41394,600-0.931.30 
ASAASA Gold and Precious Metals9.0808.9509.00079,600-0.1401.53 
ASBAssociated Banc-Corp21.1820.5520.601,228,300-0.311.48 
ASB-CAssociated Banc-Corp Depositary25.5025.4825.509000.100.39 
ASB-DAssociated Banc-Corp21.6421.4021.608,500-0.040.18 
ASB-EAssociated Banc-Corp Depositary Shs24.5023.8024.5017,9000.251.03 
ASCArdmore Shipping Corp6.0105.6905.710178,100-0.2804.67 
ASGLiberty All-Star Growth Fund4.7204.6604.680195,000-0.0400.85 
ASGNOn Assignment60.1058.2558.52284,900-1.272.12 
ASHAshland Global Holdings Inc74.0972.6872.971,202,300-1.522.04 
ASIXAdvansix Inc25.3924.7424.84177,000-0.421.66 
ASPNAspen Aerogels Inc2.6802.5002.50021,700-0.1003.85 
ASRGrupo Aeroportuario Del Sureste149.3143.8145.068,700-0.90.60 
ASXAse Industrial Holding Co. Ltd3.8903.7903.830760,800-0.0100.26 
ATAtlantic Power Corp2.1752.1502.150323,000-0.0200.92 
ATENA10 Networks Inc6.4006.2406.270231,800-0.1201.88 
ATGEAdtalem Global Education Inc52.1250.9751.13468,800-1.122.14 
ATHAthene Holding Ltd40.8740.1540.282,142,400-0.390.96 
ATHMAutohome Inc89.8587.2887.46820,500-2.142.39 
ATIAllegheny Technologies Inc24.5923.2223.381,550,100-1.235.00 
ATKRAtkore International Group21.1420.2820.36487,700-0.281.36 
ATOAtmos Energy Corp99.7797.8398.47941,400-1.031.04 
ATRAptargroup101.099.1100.3187,0000.00.02 
ATTOAtento S.A.4.3604.1004.270269,6000.1303.14 
ATUActuant Corp23.9122.7523.20510,200-0.030.13 
ATUSAltice USA Inc Class A17.9817.4517.671,836,200-0.100.56 
ATVAcorn International27.0025.9826.271,600-0.672.49 
AUAnglogold Ashanti Ltd11.9611.6911.852,814,400-0.121.00 
AUOAu Optronics Corp4.0954.0504.060251,800-0.0400.98 
AUYYamana Gold2.1802.0852.1206,894,200-0.0502.30 
AVAAvista Corp45.3044.7045.00187,6000.070.16 
AVALGrupo Aval Acciones Y Valores S6.4106.2206.240417,200-0.2303.55 
AVBAvalonbay Communities187.7186.0186.9675,5000.30.16 
AVDAmerican Vanguard Corp15.8215.5915.6858,900-0.070.44 
AVHAvianca Holdings S.A.4.7304.4204.500105,6000.0300.67 
AVKAdvent Claymore Convertible Securities13.1913.0013.02215,900-0.211.59 
AVLRAvalara Inc32.3829.4032.15441,2001.374.45 
AVNSAvanos Medical Inc48.8047.4947.94681,900-0.030.06 
AVPAvon Products1.8851.7401.7703,522,000-0.0703.80 
AVXAvx Corp15.9815.5615.60290,200-0.291.83 
AVYAvery Dennison Corp91.9490.3191.201,153,3000.430.47 
AVYAAvaya Holdings Corp18.0917.4717.58804,100-0.140.79 
AWFAlliancebernstein Global High Income10.7410.6910.70245,900-0.070.65 
AWIArmstrong World Industries Inc62.6760.4660.75591,000-1.282.06 
AWKAmerican Water Works97.8095.7597.141,289,700-0.520.53 
AWPAlpine Global Premier Propertie5.4105.3605.400329,9000.0000.00 
AWRAmerican States Water Company69.6168.0569.19238,8000.560.82 
AXAxos Financial Inc.28.7128.1028.21779,600-0.311.09 
AXEAnixter International Inc59.2056.6557.08166,300-1.462.49 
AXLAmerican Axle & Manufacturing11.7011.2111.271,676,900-0.252.17 
AXOAxos Financial Inc.25.0025.0025.001,000-0.050.20 
AXPAmerican Express Company106.5104.9105.75,245,400-1.00.94 
AXRAmrep Corp7.0806.9906.9901,1000.0300.43 
AXSAxis Capital Holdings53.2052.2352.75959,200-0.100.19 
AXS-DAxis Capital Holdings Ltd21.6921.4421.5128,100-0.090.42 
AXS-EAxis Capital Holdings Ltd21.6821.5221.66168,8000.070.32 
AXTAAxalta Coating Systems Ltd22.6522.0822.232,258,600-0.411.81 
AYIAcuity Brands Inc119.6115.3118.4410,8001.61.37 
AYRAircastle Ltd17.3616.8316.92491,600-0.321.86 
AYXAlteryx Inc64.6961.0564.42786,9001.682.68 
AZNAstrazeneca Plc39.2138.9139.154,628,400-0.090.23 
AZOAutozone893.5868.0871.2369,300-12.21.39 
AZREAzure Power Global Ltd10.509.9010.4019,2000.454.52 
AZULAzul S.A. ADR26.0725.4725.70413,600-0.311.19 
AZZAzz Inc43.1041.9942.49378,3000.010.02 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.80.85.76
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,911-1602.26
DJI24,101-4972.02
SP5002,600-511.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,241-40.29
BDI1,200494.26
HSI30,063-2530.83