Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies90.1089.2189.69485,8430.230.26 
AAAlcoa Corp18.2518.0018.122,312,8420.341.91 
AANAaron's Inc61.1660.7060.82121,7970.580.96 
AAPAdvance Auto Parts Inc152.1151.0151.7120,838-0.20.16 
AATAmerican Assets Trust46.5846.2946.4032,3190.000.00 
ABAlliancebernstein Holding LP33.3733.1333.3436,9890.280.85 
ABBAbb Ltd24.0523.9723.98323,5940.000.00 
ABBVAbbvie Inc89.2788.1088.301,798,026-0.951.06 
ABCAmerisourcebergen Corp91.5890.7791.13168,926-0.330.36 
ABEVAmbev S.A.4.4904.4604.4601,772,9040.0200.45 
ABGAsbury Automotive Group Inc103.5102.5103.013,3620.50.52 
ABMABM Industries Incorporated40.5440.0240.0342,979-0.380.94 
ABRArbor Realty Trust14.5814.5114.54102,5440.020.14 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.4626.4626.461000.060.21 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.1726.1726.17209-0.060.23 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.6626.6626.661000.000.00 
ABTAbbott Laboratories89.2088.3088.831,475,7940.550.62 
ACAssociated Capital Group Inc52.6051.0851.635,2001.222.42 
ACAArcosa Inc47.4747.1247.1737,7880.100.21 
ACBAurora Cannabis Inc2.1902.0302.15019,552,0690.0000.00 
ACCAmerican Campus Communities Inc46.5746.3146.4244,6660.040.09 
ACCOAcco Brands Corp9.3709.2009.20058,950-0.0900.97 
ACE.WAccel Entmt Inc [Acel/W]2.9302.9302.9301,1800.0602.09 
ACELAccel Entertainment Inc.12.1711.6812.0818,463-0.010.08 
ACHAluminum Corp of China Ltd8.5008.5008.5006770.0100.12 
ACMAecom Technology Corp50.5250.0750.35188,5130.080.16 
ACNAccenture Plc210.7209.4209.9741,8800.90.44 
ACPAvenue Income Credit Strategies11.6811.6311.6741,6070.060.52 
ACREAres Commercial Real Estate Cor16.4516.2516.2554,414-0.160.98 
ACVAllianzgi Diversified Income &25.2925.1525.219,2450.080.32 
ADCAgree Realty Corp72.7672.3572.4325,9610.050.07 
ADMArcher Daniels Midland45.5445.2445.53562,2310.190.42 
ADNTAdient Plc22.2421.8621.98190,3240.050.23 
ADSAlliance Data Systems Corp114.5112.8113.091,824-1.10.92 
ADSWAdvanced Disposal Services Inc32.9532.9332.9373,4560.000.00 
ADTADT Inc6.5406.3406.390253,261-0.0901.39 
ADXAdams Express Company16.1916.1316.1845,4710.040.25 
AEBAegon N.V. Perp Cap Secs Floating Rate24.6624.6024.604,202-0.170.69 
AEEAmeren Corp79.8579.1679.32343,3280.110.14 
AEFCAegon Funding Company Llc 5.10%25.7725.7125.7718,9260.060.23 
AEGAegon N.V.4.3904.3704.370135,324-0.0200.46 
AELAmerican Equity Investment Life29.1728.8328.9049,697-0.040.14 
AEL-AAmerican Equity Investment Life Holding26.4126.3126.4023,3350.000.00 
AEMAgnico-Eagle Mines Ltd60.9060.0860.41215,4040.060.10 
AEOAmerican Eagle Outfitters14.8014.5614.59669,127-0.120.82 
AEPAmerican Electric Power Company97.8797.0697.40710,7310.090.09 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]55.3955.3955.393050.250.45 
AERAercap Holdings N.V.62.8962.3962.5439,1840.010.02 
AESThe Aes Corp20.6020.2520.291,093,455-0.281.36 
AFBAlliance National Municipal13.9913.9713.9721,106-0.020.14 
AFCAllied Capital Corp27.0026.9226.974,5400.000.00 
AFGAmerican Financial Group111.6110.9111.151,1590.40.40 
AFGBAmerican Financial Group Inc 5.875%27.6027.5227.521,6420.000.00 
AFGCAmerican Financial Group Inc 5.125%26.8326.8326.835630.060.23 
AFGEAmerican Financial Group Inc25.3625.3425.3615,3000.000.00 
AFGHAmerican Financial Group Inc26.3626.2826.321,3020.050.19 
AFIArmstrong Flooring Inc4.4404.3604.38011,3310.0300.69 
AFLAflac Incorporated53.3452.7953.02962,0180.230.44 
AFTApollo Senior Floating Rate Fund Inc15.4415.4115.4118,633-0.010.06 
AGFirst Majestic Silver11.1210.5310.641,957,975-0.413.71 
AGCOAgco Corp75.3174.9075.1824,8000.280.37 
AGDAlpine Global Dynamic Dividend Fund10.6710.5810.6224,4270.020.19 
AGIAlamos Gold Inc5.6105.4905.550512,258-0.0400.72 
AGMFederal Agricultural Mortgage Corp84.1383.0583.105,499-0.450.54 
AGM-AFederal Agricultural Mortgage Corp25.9025.9025.908810.180.70 
AGM-CFederal Agricultural Mortgage Corp27.2927.0027.292000.220.81 
AGM-DFederal Agricultural Mortgage Corp26.6026.3326.334,185-0.271.02 
AGM.AFederal Agricultural Mortgage Corp71.9771.9771.971000.000.00 
AGNAllergan Plc193.8192.9193.1417,439-0.80.39 
AGOAssured Guaranty Ltd49.1448.8148.9643,4220.160.33 
AGO-BAssured Guaranty Municipal Hlds IN27.2927.1027.182,3250.050.18 
AGO-EAssured Guaranty Municipal Hlds IN26.5526.5026.521,735-0.030.11 
AGO-FAssured Guaranty Municipal Hlds IN26.5426.3826.385,2710.180.69 
AGRAvangrid Inc51.2150.8650.9032,232-0.040.08 
AGROAdecoagro S.A.8.1407.9407.94038,146-0.0600.75 
AGSPlayags Inc11.2711.0011.0319,930-0.090.81 
AGXArgan Inc43.7742.9643.5529,8770.441.02 
AHCA.H. Belo Corp3.0202.9602.9603,081-0.0100.34 
AHHArmada Hoffler Properties Inc18.7318.5518.6838,2470.040.21 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.3027.3027.301000.000.00 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]29.0828.9629.0612,027-0.030.10 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.7526.6926.758400.030.11 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.0826.0826.086970.010.04 
AHTAshford Hospitality Trust Inc2.7902.7402.75085,0520.0000.00 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.7425.6925.69600-0.030.12 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.4522.3722.447,0300.010.04 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.8421.7121.781,7260.040.18 
AHT-HAshford Hospitality TR Inc [Aht/Ph]22.7322.6822.731,4610.030.13 
AHT-IAshford Hospitality TR Inc [Aht/Pi]22.2422.0822.242,1650.200.91 
AIArlington Asset Investment Corp5.7505.7105.71066,557-0.0300.52 
AI-BArlington Asset Investment Corp [Ai/Pb]21.3521.3521.358800.030.14 
AI-CArlington Asset Investment Corp [Ai/Pc]22.2022.0222.204,8290.200.91 
AICArlington Asset Investment Cor24.5024.3424.438,8000.110.46 
AIFApollo Tactical Income Fund Inc15.5015.4715.4718,381-0.050.32 
AIGAmerican International Group53.0052.5352.741,602,4830.380.73 
AIG-AAmerican International Group Inc27.5027.4627.483,933-0.020.07 
AIG.WAmerican Intl Group Inc WT [Aig/W]11.6011.2211.6056,4970.474.22 
AINAlbany International Corp79.8979.0279.6036,7640.330.42 
AIOAllianzgi Artificial Intelligence &20.6820.2220.4514,4430.170.84 
AIRAAR Corp46.4745.9446.3324,8490.330.72 
AITApplied Industrial Technologies68.4467.7968.0140,4650.070.10 
AIVApartment Investment and Management52.8252.4352.71110,0120.080.15 
AIWArlington Asset Investment Cor24.8224.7224.824,050-0.060.24 
AIZAssurant Inc132.8131.4132.275,5980.60.48 
AIZPAssurant Inc 6.50% Series D Mandatory129.4129.3129.36000.70.53 
AJGArthur J. Gallagher & Company96.6596.1296.41119,4670.360.37 
AJRDAerojet Rocketdyne Holdings53.6853.0653.3167,204-0.090.17 
AJXGreat Ajax Corp15.1515.0615.0817,6420.000.00 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.0727.0727.07100-0.030.10 
AKO.AEmbotell Andina Sa Cl A14.9813.9514.502,6000.533.79 
AKO.BEmbotell Andna Sa Cl B17.4016.7816.7831,200-0.201.18 
AKRAcadia Realty Trust25.6025.4625.5575,2240.080.31 
AKSAK Steel Holding Corp3.1603.1203.150934,3410.0401.29 
ALAir Lease Corp Cl A49.9649.5649.59111,192-0.040.08 
AL-AAir Lease Corp [Al/Pa]27.6627.6227.663,9020.020.07 
ALBAlbemarle Corp81.3080.2280.44424,9920.020.02 
ALCAlcon Inc61.4561.2461.45110,7690.260.42 
ALEAllete Inc83.8282.9783.0828,529-0.450.54 
ALEXAlexander and Baldwin Inc22.2322.0722.1330,763-0.030.14 
ALGAlamo Group129.8128.1128.24,431-0.80.64 
ALKAlaska Air Group67.0266.6266.94133,1200.400.60 
ALLAllstate Corp117.2115.9116.9320,5950.70.60 
ALL-AAllstate Corp [All/Pa]25.0124.9924.9910,400-0.020.07 
ALL-BAllstate Corp [All/Pb]27.7227.6627.705,5790.050.18 
ALL-GAllstate Corp [All/Pg]27.4127.2627.369,0030.060.22 
ALL-HAllstate Corp [All/Ph]26.4526.3626.4415,2050.000.00 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.8825.8325.8822,6230.050.19 
ALL-YGMAC Capital Trust I [Ally/Pa]26.4926.4126.448,252-0.060.23 
ALLEAllegion Plc130.0128.6129.2157,9420.70.57 
ALLYAlly Financial30.9230.5030.66604,076-0.100.33 
ALP-QAlabama Power Co. [Alp/Pq]28.0428.0128.043,3870.000.00 
ALSNAllison Transmission Holdings49.2748.6348.71147,400-0.310.63 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.3010.2310.3027,6000.212.08 
ALUSAlussa Energy Acquisition Corp Cl A9.9509.9509.9501450.0500.51 
ALVAutoliv Inc81.5781.0581.35131,229-0.330.40 
ALXAlexander's Inc353.0351.0351.02,280-2.40.69 
AMAntero Midstream Corp7.6707.4007.450617,529-0.1201.59 
AMCAmc Entertainment Holdings Inc7.3807.1307.230601,535-0.1001.36 
AMCRAmcor Plc10.9010.7910.851,112,3320.030.28 
AMEAmtek Inc102.1100.2101.9271,2131.71.73 
AMGAffiliated Managers Group87.2186.5086.7428,9050.360.42 
AMHAmerican Homes 4 Rent27.0526.8526.88154,494-0.190.70 
AMH-DAmerican Homes 4 Rent [Amh/Pd]27.0826.9626.96583-0.070.26 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.8826.7326.73752-0.090.34 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.3026.2926.30554-0.050.19 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.1326.1026.133,7300.000.00 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.4227.1727.20970-0.110.40 
AMKAssetmark Financial Holdings Inc30.5130.0030.0919,5250.040.13 
AMNAmn Healthcare Services Inc66.8866.5266.8668,4240.510.77 
AMOVAmerica Movil A ADR16.3016.3016.302500.201.24 
AMPAmeriprise Financial Services173.8172.4173.1137,4781.10.65 
AMPYAmplify Energy Corp7.5807.3807.39038,936-0.1001.34 
AMRCAmeresco Inc19.9819.7519.8316,666-0.050.25 
AMRXAmneal Pharmaceuticals Inc5.4405.1705.190385,466-0.1602.99 
AMTAmerican Tower Corp234.4232.6233.4599,1611.10.49 
AMXAmerica Movil S.A.B. DE C.V.16.3616.2416.34280,4590.070.43 
ANAutonation Inc46.1645.8546.0238,0590.020.04 
ANETArista Networks Inc221.8219.6221.6223,9792.41.08 
ANFAbercrombie & Fitch Company18.3817.9117.92184,329-0.372.02 
ANFIAmira Nature Foods Ltd0.43000.38010.3951261,600-0.02495.93 
ANHAnworth Mortgage Asset Corp3.7003.6703.680115,482-0.0100.27 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.9425.9025.949190.040.15 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.8522.7122.859310.000.00 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.5225.4625.46726-0.060.25 
ANTMAnthem Inc305.5300.1303.1314,544-2.00.64 
AODAlpine Total Dynamic Dividend9.1209.0909.09049,4210.0000.00 
AONAON Plc212.0210.7211.2240,1181.10.51 
AOSSmith [A.O.] Corp47.9447.5047.75239,1770.120.25 
APAmpco-Pittsburgh Corp2.9902.9302.9305770.0301.03 
APAApache Corp33.2432.7832.88860,694-0.220.66 
APAMArtisan Partners Asset Mgmt35.4835.0535.0663,891-0.130.37 
APDAir Products and Chemicals237.3235.2236.5229,8950.70.30 
APHAmphenol Corp110.1108.0109.3437,602-0.50.46 
APHAAphria Inc5.3305.0805.2602,598,5830.0701.35 
APLEApple Hospitality REIT Inc15.9915.9115.98272,7100.030.19 
APOApollo Global Management Llc C50.3249.1650.24528,0081.162.36 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.9026.8526.85571-0.040.15 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.4427.3227.3519,3000.080.29 
APRNBlue Apron Holdings Inc5.1405.0105.03072,307-0.0701.37 
APTSPreferred Apartment Communities13.6113.4413.4746,983-0.040.30 
APTVAptiv Plc92.1890.4791.79321,3210.590.65 
APYApergy Corp31.6031.0031.1326,805-0.040.13 
AQNAlgonquin Pwr & Util14.6914.6314.6651,2230.040.27 
AQNAAlgonquin Power & Utilities Corp28.3228.1828.203,4740.010.04 
AQNBAlgonquin Power & Utilities Corp 6.20%28.3928.2728.272,220-0.030.11 
AQUAEvoqua Water Technologies Corp19.7719.4319.5054,3100.020.10 
ARAntero Resources Corp2.5702.3602.3802,323,015-0.1305.18 
ARAAmerican Renal Associates10.0409.8009.80016,067-0.0400.41 
ARCAmerican Reprographics Company1.3401.3301.3403,8510.0201.52 
ARCHArch Coal Inc69.2867.7867.7828,751-0.971.41 
ARCOArcos Dorados Holdings Inc8.1408.0708.11045,3810.0500.62 
ARDArdagh Group S.A.21.3020.7820.829,7940.010.05 
ARDCAres Dynamic Credit Allocation15.8515.6115.7043,361-0.100.63 
AREAlexandria Real Estate Equities164.4163.5164.2114,6500.40.26 
ARE-AAres Management Corp [Ares/Pa]27.4027.3827.401,428-0.080.29 
ARESAres Management LP38.0837.2138.03146,8031.203.26 
ARGDArgo Grp Itl Snr NTS25.9925.8625.9513,000-0.020.08 
ARGOArgo Group Intl Hlds70.0069.5369.9326,7310.310.45 
ARIApollo Commercial Real Estate18.4518.3418.35215,256-0.080.43 
ARLAmerican Realty Investors15.6315.6315.63559-0.140.89 
ARLOArlo Technologies Inc4.5504.3804.480106,949-0.0300.67 
ARMKAramark Holdings Corp46.2745.8545.85470,541-0.751.61 
ARNCArconic Inc30.1329.8129.87562,423-0.120.40 
AROCArchrock Inc9.5709.4709.480140,156-0.0200.21 
ARRArmour Residential R19.1819.0119.01138,544-0.130.68 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.3325.2325.282,8840.000.00 
ARWArrow Electronics84.3682.7482.7984,733-1.361.62 
ASAASA Gold and Precious Metals13.7013.4613.5032,320-0.060.44 
ASBAssociated Banc-Corp21.2721.0421.16161,8120.100.47 
ASB-CAssociated Banc-Corp [Asb/Pc]25.9725.9525.971,3000.010.04 
ASB-DAssociated Banc-Corp [Asb/Pd]26.0525.9025.901,260-0.170.65 
ASB-EAssociated Banc-Corp [Asb/Pe]27.1026.9826.98677-0.080.30 
ASCArdmore Shipping Corp7.5907.3607.44063,3470.1001.36 
ASGLiberty All-Star Growth Fund6.9906.8506.99084,9970.1602.34 
ASGNOn Assignment71.0070.3770.5824,825-0.020.03 
ASHAshland Global Holdings Inc76.6976.0576.5859,7150.470.62 
ASIXAdvansix Inc16.6516.3716.5238,356-0.040.24 
ASPNAspen Aerogels Inc10.0809.7909.95018,3340.0200.20 
ASRGrupo Aeroportuario Del Sureste206.4203.1206.417,6382.11.05 
ASXAse Industrial Holding Co. Ltd5.3005.2705.28050,8240.0100.19 
ATAtlantic Power Corp2.4202.4002.42041,4130.0100.41 
ATENA10 Networks Inc7.2607.1307.14035,453-0.0700.97 
ATGEAdtalem Global Education Inc37.0136.5336.7558,001-0.120.33 
ATHAthene Holding Ltd47.2446.9347.21134,9580.210.45 
ATH-AAthene Hld Ltd [Ath/Pa]28.8228.5828.711,852-0.120.42 
ATH-BAntah Hlds Ltd26.2626.2526.256120.030.11 
ATHMAutohome Inc88.2784.9587.58125,5070.020.02 
ATIAllegheny Technologies Inc19.1118.8518.88359,8980.100.53 
ATKRAtkore International Group42.1041.7041.9254,7410.040.10 
ATOAtmos Energy Corp114.9114.0114.3127,816-0.50.39 
ATRAptargroup118.6117.9117.922,707-0.30.25 
ATTOAtento S.A.2.7802.6602.69011,1930.0100.37 
ATUSAltice USA Inc Cl A29.1528.6028.78365,275-0.160.55 
ATVAcorn International18.6018.0718.22800-0.281.51 
AUAnglogold Ashanti Ltd20.7620.0920.301,217,496-0.341.65 
AUYYamana Gold3.7603.6403.6603,299,470-0.0701.88 
AVAAvista Corp49.0248.6248.8748,7710.250.51 
AVALGrupo Aval Acciones Y Valores S8.7108.6608.7105,7670.0300.35 
AVBAvalonbay Communities215.9214.7215.3201,7070.40.19 
AVDAmerican Vanguard Corp19.1618.8718.9416,935-0.030.16 
AVHAvianca Holdings S.A.4.6504.5104.65021,7620.0501.09 
AVKAdvent Claymore Convertible Securities15.8815.7815.8319,3360.010.06 
AVLRAvalara Inc86.9785.0285.2430,450-0.640.75 
AVNSAvanos Medical Inc33.7733.3533.5430,538-0.020.06 
AVPAvon Products5.9205.0505.600165,446,900-0.0500.88 
AVT-AAvantor Inc [Avtr/Pa]65.3765.3765.371820.000.00 
AVTRAvantor Inc19.3518.8619.03843,2750.080.42 
AVXAvx Corp20.6220.5120.5250,611-0.050.24 
AVYAvery Dennison Corp134.5133.1134.5100,9090.50.40 
AVYAAvaya Holdings Corp13.1612.7612.92346,984-0.050.39 
AWFAlliancebernstein Global High Income12.3512.3012.3364,0140.030.24 
AWIArmstrong World Industries Inc103.3102.3102.542,4090.00.01 
AWKAmerican Water Works129.6128.8129.3228,0960.70.56 
AWPAlpine Global Premier Propertie6.7306.6906.720100,8710.0100.15 
AWRAmerican States Water Company87.1686.5086.8225,0450.090.10 
AXAxos Financial Inc30.5430.2230.3556,5360.030.10 
AXEAnixter International Inc99.3598.9599.0860,705-0.190.19 
AXLAmerican Axle & Manufacturing9.6809.4709.570172,3590.0000.00 
AXOAxos Financial Inc26.2726.0026.271,0000.250.97 
AXPAmerican Express Company131.9131.2131.8812,7671.20.95 
AXRAmrep Corp5.9505.7205.8704,429-0.0100.17 
AXSAxis Capital Holdings61.0460.5560.6522,223-0.040.07 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.0024.9924.991,700-0.010.04 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]26.0926.0126.066,7060.070.27 
AXTAAxalta Coating Systems Ltd30.3030.1030.20317,9170.110.37 
AYIAcuity Brands Inc124.0122.6123.7106,1061.31.02 
AYRAircastle Ltd32.1232.1032.1163,2490.000.00 
AYXAlteryx Inc127.7126.3126.5264,4090.50.40 
AZNAstrazeneca Plc51.5551.3151.41882,9930.901.78 
AZOAutozone1,1521,1401,14675,50940.34 
AZREAzure Power Global Ltd12.3812.1912.3811,6980.181.48 
AZULAzul S.A. ADR43.6443.1443.3242,7690.992.34 
AZZAzz Inc44.7743.7443.7428,059-1.172.61 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.229.142.175
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,357981.06
DJI29,2982670.92
SP5003,317280.84
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,552-40.24
BDI1,200494.26
HSI30,063-2530.83