Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies71.8271.1871.72322,900-0.030.04 
AAAlcoa Corp18.3918.0718.30338,7480.070.38 
AACAac Holdings Inc0.67000.62000.640015,716-0.01001.54 
AANAaron's Inc64.5463.5863.8948,670-0.490.76 
AAPAdvance Auto Parts Inc137.9135.9137.5170,0121.20.84 
AATAmerican Assets Trust47.4446.9247.038,531-0.250.53 
ABAlliancebernstein Holding LP27.6227.1827.5730,5690.210.77 
ABBAbb Ltd18.6318.5318.57188,508-0.060.32 
ABBVAbbvie Inc68.4666.8268.313,430,1051.752.63 
ABCAmerisourcebergen Corp88.6187.7188.48124,7980.730.83 
ABEVAmbev S.A.4.7204.6404.7002,470,5150.0300.64 
ABGAsbury Automotive Group Inc91.6490.5790.7917,787-0.170.19 
ABMABM Industries Incorporated38.8238.3938.6113,497-0.320.82 
ABRArbor Realty Trust12.3212.2112.2496,559-0.080.65 
ABR-AArbor Realty Trust Inc25.9925.9325.973,900-0.030.10 
ABR-BArbor Realty Trust Inc25.6525.6225.621,993-0.080.30 
ABR-CArbor Realty Trust26.6025.8026.184,800-0.602.24 
ABTAbbott Laboratories86.0184.9285.51445,134-0.050.06 
ACAssociated Capital Group Inc34.1034.1034.10110-2.296.29 
ACAArcosa Inc32.7332.2632.6516,9530.190.59 
ACBAurora Cannabis Inc5.9405.7805.8603,019,1100.0200.34 
ACCAmerican Campus Communities Inc47.4047.0047.2722,0380.020.04 
ACCOAcco Brands Corp9.6209.5009.61036,7440.0500.52 
ACHAluminum Corp of China Ltd7.3807.3407.3402,8980.0200.27 
ACMAecom Technology Corp33.9733.5533.7649,361-0.180.53 
ACNAccenture Plc195.2193.1193.8237,573-1.40.71 
ACPAvenue Income Credit Strategies12.2512.1012.1019,765-0.151.22 
ACREAres Commercial Real Estate Cor15.3615.2715.369,4600.000.00 
ACVAllianzgi Diversified Income &23.9023.7323.899,4250.070.29 
ADCAgree Realty Corp73.2072.6572.9518,987-0.100.14 
ADMArcher Daniels Midland38.0037.5037.59296,290-0.441.16 
ADNTAdient Plc22.7922.0522.18158,145-0.612.68 
ADSAlliance Data Systems Corp136.2132.1132.7200,484-3.92.83 
ADSWAdvanced Disposal Services Inc32.4932.4432.4875,4650.030.09 
ADTADT Inc4.8004.6604.710528,215-0.0801.67 
ADXAdams Express Company15.5015.4615.4716,260-0.040.26 
AEBAegon N.V. Perp Cap Secs Floating Rate23.9723.8223.956,663-0.030.11 
AEEAmeren Corp77.2076.4376.6769,722-0.300.39 
AEGAegon N.V.3.9703.9303.970207,499-0.0100.25 
AEHAegon N.V. Perp Cap Secs26.3626.2826.3616,8520.080.30 
AELAmerican Equity Investment Life22.4622.1922.3316,573-0.210.93 
AEMAgnico-Eagle Mines Ltd59.2658.6359.00118,2440.510.87 
AEOAmerican Eagle Outfitters15.8215.5415.57832,567-0.332.08 
AEPAmerican Electric Power Company91.0090.0890.44175,868-0.110.12 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.55.7555.7455.742,502-0.230.41 
AERAercap Holdings N.V.52.6451.7751.83384,145-0.771.46 
AESThe Aes Corp15.3715.1315.23558,424-0.130.85 
AFBAlliance National Municipal13.9613.9013.936,511-0.010.07 
AFCAllied Capital Corp26.6926.5726.654,5510.020.08 
AFGAmerican Financial Group100.4099.7299.9025,186-0.660.66 
AFGBAmerican Financial Group Inc 5.875%26.9826.8926.89381-0.090.33 
AFGEAmerican Financial Group Inc26.2025.9326.0210,400-0.140.54 
AFGHAmerican Financial Group Inc26.0526.0526.05557-0.100.38 
AFIArmstrong Flooring Inc7.2407.0907.1906,216-0.0300.42 
AFLAflac Incorporated52.2251.8052.15428,379-0.531.01 
AFTApollo Senior Floating Rate Fund Inc14.6414.6114.615,1130.020.14 
AGFirst Majestic Silver10.3510.1110.26827,2130.272.70 
AGCOAgco Corp69.4268.4069.1694,6140.080.12 
AGDAlpine Global Dynamic Dividend Fund9.3609.2809.2807,690-0.0300.32 
AGIAlamos Gold Inc7.1406.9407.110483,2370.1402.01 
AGMFederal Agricultural Mortgage Corp79.9079.1079.308,934-0.760.95 
AGM-AFederal Agricultural Mortgage26.1125.5725.731,900-0.371.44 
AGM-CFederal Agricultural Mortgage26.9926.5026.992370.893.41 
AGM-DFederal Agricultural Mortgage Corp Pfd26.1025.9726.107,3050.160.62 
AGM.AFederal Agricultural Mortgage Corp69.3069.2069.301,000-2.723.78 
AGNAllergan Plc161.2159.9161.0682,7361.71.09 
AGOAssured Guaranty Ltd45.4944.9044.9027,601-0.831.82 
AGO-BAssured Guaranty Ltd [B]27.7927.4427.776,7000.030.11 
AGO-EAssured Guaranty Ltd [E]27.3827.1027.156,281-0.200.73 
AGO-FAssured Guaranty Ltd [F]25.8425.8425.84510-0.240.91 
AGRAvangrid Inc49.6549.2349.4235,760-0.040.08 
AGROAdecoagro S.A.5.9705.8905.95018,6990.0300.51 
AGSPlayags Inc10.5810.3110.3132,115-0.151.43 
AGXArgan Inc39.2038.8538.852,171-0.451.15 
AHCA.H. Belo Corp3.5803.5803.5805890.0000.00 
AHHArmada Hoffler Properties Inc17.5517.4117.5114,4560.010.06 
AHH-AArmada Hoffler Properties Inc Pfd A26.7926.5026.792,2000.361.36 
AHL-CAspen Ins Pfd Inc27.3127.3127.319170.000.00 
AHL-DAspen Insurance Holdings Ltd25.9725.8025.807,508-0.100.39 
AHTAshford Hospitality Trust Inc2.9502.8602.87056,763-0.0501.71 
AHT-DAshford Hosp D Pfd24.5824.5824.581010.000.00 
AHT-FAshford Hospitality Trust Inc21.2921.2021.293,633-0.140.66 
AHT-GAshford Hospitality Trust Inc21.3120.8121.002,5110.040.19 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.3221.2021.236,161-0.231.08 
AHT-IAshford Hospitality Trust Inc 7.50%21.2621.1021.252,5880.000.00 
AIArlington Asset Investment Corp5.6005.5605.57029,506-0.0300.54 
AI-BArlington Asset 7.00% Series B Pfd21.0520.8320.83700-0.170.81 
AI-CArlington Asset Investment Corp Cum Pfd22.6622.3322.386,300-0.040.18 
AICArlington Asset Investment Cor24.6624.6624.661800.100.43 
AIFApollo Tactical Income Fund Inc14.7214.6514.6823,7870.030.20 
AIGAmerican International Group54.6753.9254.04377,366-0.771.40 
AIG-AAmerican International Group Inc Dep Shs28.0027.8827.991,8150.120.43 
AIG.WAmerican International Group13.4012.8612.864,474-0.775.65 
AINAlbany International Corp81.8981.0481.8228,335-0.420.51 
AIRAAR Corp42.4342.0442.2817,527-0.120.28 
AITApplied Industrial Technologies53.6953.4253.475,014-0.390.72 
AIVApartment Investment and Management51.2050.7951.17384,9150.180.35 
AIWArlington Asset Investment Cor24.3524.3524.35440-0.030.13 
AIYApollo Investment Corp25.1125.1025.115,400-0.020.06 
AIZAssurant Inc123.2121.8123.172,133-0.70.54 
AIZPAssurant Inc 6.50% Series D Mandatory122.7122.7122.7243-1.41.13 
AJGArthur J. Gallagher & CO90.3289.5789.9547,522-0.590.65 
AJRDAerojet Rocketdyne Holdings50.7350.2150.4750,9290.030.06 
AJXGreat Ajax Corp14.5514.3714.4712,611-0.080.55 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.2526.1626.177,800-0.010.04 
AKO.AEmbotell Andina Sa Cl A17.1317.1317.131000.000.00 
AKO.BEmbotell Andna Sa Cl B19.1618.3718.378,300-0.482.55 
AKRAcadia Realty Trust27.8427.5527.585,973-0.230.83 
AKSAK Steel Holding Corp2.4602.3502.4301,026,5310.0401.67 
ALAir Lease Corp Cl A38.8438.5138.6628,739-0.290.74 
AL-AAir Lease Corp [Al/Pa]26.7526.7226.754,447-0.140.52 
ALBAlbemarle Corp64.6563.7164.30120,448-0.620.96 
ALCAlcon Inc62.3361.4462.01310,7120.260.42 
ALEAllete Inc85.9085.1985.508,168-0.140.16 
ALEXAlexander and Baldwin Inc23.2623.0623.1611,341-0.100.43 
ALGAlamo Group117.0115.1115.57,949-1.51.27 
ALKAlaska Air Group60.3159.6859.7553,042-0.841.39 
ALLAllstate Corp104.2103.3103.990,403-0.10.12 
ALL-AAllstate Corp Pfd25.5825.5825.581,0320.000.00 
ALL-BAlly Financial Inc Fixed Rate F26.9426.6326.846,5610.160.60 
ALL-DAllstate Corp25.9225.8725.923,1160.010.04 
ALL-EThe Allstate Corp25.4325.3725.4320,2930.080.32 
ALL-FThe Allstate Corp25.6925.6425.681,6040.040.16 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th27.3827.2927.384,2020.090.33 
ALL-HAllstate Corp. (The) Pfd25.8025.7225.76295,4850.030.12 
ALL-YGMAC Capital Trust I Fixed Rate26.2826.2126.2516,7690.040.15 
ALLEAllegion Plc96.4195.5795.6750,067-0.880.91 
ALLYAlly Financial31.0030.7430.89304,969-0.090.29 
ALP-QAlabama Power Co. Pfd26.7026.7026.701,028-0.140.52 
ALSNAllison Transmission Holdings43.6043.2643.4358,032-0.200.46 
ALVAutoliv Inc64.9264.4564.5357,652-1.662.51 
ALXAlexander's Inc364.7361.7362.02,428-1.50.40 
AMAntero Midstream Corp7.8407.6207.630770,257-0.1101.42 
AMCAmc Entertainment Holdings Inc11.5311.2611.33316,165-0.060.53 
AMCRAmcor Plc10.0909.93010.000391,840-0.1101.09 
AMEAmtek Inc86.7986.1786.7188,5780.010.01 
AMGAffiliated Managers Group76.4075.5576.0827,449-0.630.82 
AMHAmerican Homes 4 Rent25.3525.1525.17133,365-0.060.24 
AMH-DAmerican Homes 4 Rent27.1527.0727.122,780-0.270.99 
AMH-EAmerican Homes 4 Rent 6.35% Ser27.4027.0727.07436-0.281.02 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd26.8526.8526.853410.200.75 
AMH-GAmerican Homes 4 Rent Series G Pfd26.6926.6926.691000.020.07 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd27.4927.3027.321,7790.070.26 
AMIDAmerican Midstreampartners LP5.2505.2305.2401,715,6000.0000.00 
AMKAssetmark Financial Holdings Inc24.9924.6524.9811,169-0.100.40 
AMNAmn Healthcare Services Inc56.6256.0156.5550,2760.030.05 
AMOVAmerica Movil A ADR13.0813.0413.087000.080.62 
AMPAmeriprise Financial Services127.0124.8126.8111,719-1.30.98 
AMPYAmplify Energy Corp.5.5505.3605.51030,2970.0901.66 
AMRCAmeresco Inc14.5914.5214.562,356-0.140.95 
AMRXAmneal Pharmaceuticals Inc2.9002.6702.670566,610-0.1906.64 
AMTAmerican Tower Corp227.4223.5225.0186,768-0.20.10 
AMXAmerica Movil S.A.B. DE C.V.13.3413.0713.28187,2960.151.14 
ANAutonation Inc47.7547.2147.4556,930-0.100.21 
ANDXAndeavor Logistics LP34.3831.7532.1721,464,900-2.146.24 
ANETArista Networks Inc223.3219.3221.893,808-1.70.76 
ANFAbercrombie & Fitch Company15.7715.3915.52279,250-0.271.71 
ANFIAmira Nature Foods Ltd0.58000.56000.560014,365-0.01853.20 
ANHAnworth Mortgage Asset Corp3.5203.5003.52048,9140.0200.57 
ANH-AAnworth Mtg Pfd A26.1226.1226.12175-0.130.50 
ANH-BAnworth 6.25 Pr S B21.5921.3821.382,700-0.221.04 
ANH-CAnworth Mortgage Asset Corp25.5025.3725.4812,2000.020.09 
ANTMAnthem Inc272.8267.6268.5233,340-4.91.80 
AODAlpine Total Dynamic Dividend8.1008.0608.06021,587-0.0400.49 
AONAON Plc194.1192.8193.7112,185-0.60.32 
AOSSmith [A.O.] Corp46.6946.1546.2082,131-0.400.86 
APAmpco-Pittsburgh Corp3.7503.7103.7506350.0000.00 
APAApache Corp21.9221.5321.58447,194-0.321.46 
APAMArtisan Partners Asset Mgmt26.7626.4726.5371,983-0.240.90 
APCAnadarko Petroleum Corp72.9572.1272.7744,791,0000.560.78 
APDAir Products and Chemicals227.1226.0226.668,719-2.00.88 
APHAmphenol Corp88.0187.2287.3076,644-0.901.02 
APHAAphria Inc6.3506.1206.2801,029,4450.0400.64 
APLEApple Hospitality REIT Inc15.8715.7915.80119,817-0.040.25 
APOApollo Global Management Llc C33.9933.5033.86437,9630.200.59 
APO-AApollo Global Management Llc Pfd Ser A26.6426.6126.641,8750.050.19 
APO-BApollo Global Management Llc Pfd Ser B26.6626.5626.663,938-0.020.07 
APRNBlue Apron Holdings Inc7.3006.8006.900106,230-0.1301.85 
APTSPreferred Apartment Communities14.5314.2014.4883,9270.181.26 
APTVAptiv Plc83.0381.0281.89149,573-1.672.00 
APUAmerigas Partners LP32.5632.1632.52106,6780.391.21 
APYApergy Corp27.4227.0727.1033,036-0.411.49 
AQAquantia Corp13.1813.1713.1814,0980.010.08 
AQNAlgonquin Pwr & Util12.9812.9012.9732,7610.040.31 
AQNAAlgonquin Power & Utilities Corp27.4727.4527.45489-0.020.07 
AQNBAlgonquin Power & Utilities Corp. 6.20%26.8426.7326.842,6650.020.07 
AQUAEvoqua Water Technologies Corp15.7615.4315.7640,3220.120.77 
ARAntero Resources Corp3.7703.5903.5901,819,320-0.1604.27 
ARAAmerican Renal Associates6.9506.8506.9102,470-0.0500.72 
ARCAmerican Reprographics Company1.5201.5101.5107,871-0.0201.31 
ARCHArch Coal Inc77.6276.9977.0113,249-0.941.21 
ARCOArcos Dorados Holdings Inc7.0706.9507.06039,1070.0000.00 
ARDArdagh Group S.A.17.0316.6917.0315,0920.070.41 
ARDCAres Dynamic Credit Allocation15.0514.9915.034,9650.040.27 
AREAlexandria Real Estate Equities149.8147.9148.754,433-0.30.18 
ARE-AAres Management Corp26.8526.7726.818550.020.07 
ARE-DAlexandria Real Estate Equitie39.1639.1639.161000.260.67 
ARESAres Management LP29.0128.6928.7024,119-0.371.27 
ARGDArgo Grp Itl Snr NTS25.8025.8025.80800-0.040.15 
ARGOArgo Group Intl Hlds67.1466.3867.0112,5630.060.09 
ARIApollo Commercial Real Estate18.9218.8318.84102,691-0.070.37 
ARLAmerican Realty Investors12.2811.9411.951,360-0.393.16 
ARLOArlo Technologies Inc3.0102.9203.00082,5940.0501.69 
ARMKAramark Holdings Corp40.1539.5139.75401,208-0.431.07 
ARNCArconic Inc25.1124.7225.11163,7650.080.32 
AROCArchrock Inc9.2408.8509.020189,9800.0300.33 
ARRArmour Residential R17.1917.1017.1966,6350.070.41 
ARR-AArmour Residential REIT Inc25.0024.9924.994,7000.010.02 
ARR-BArmour Residential REIT Inc25.0325.0225.031,8710.020.08 
ARWArrow Electronics68.4967.9668.3028,123-0.190.28 
ASAASA Gold and Precious Metals12.8312.6512.8016,0130.191.51 
ASBAssociated Banc-Corp19.3919.2319.2393,788-0.281.44 
ASB-CAssociated Banc-Corp Depositary26.1026.1026.103940.160.62 
ASB-DAssociated Banc-Corp25.7325.5725.732,3000.090.35 
ASB-EAssociated Banc-Corp Depositary Shs26.9726.7526.844,500-0.060.21 
ASCArdmore Shipping Corp6.1306.0306.11013,4740.0300.49 
ASGLiberty All-Star Growth Fund5.8105.7505.78030,1010.0000.00 
ASGNOn Assignment62.6462.0462.0412,837-0.300.48 
ASHAshland Global Holdings Inc73.4072.7873.1129,230-0.380.52 
ASIXAdvansix Inc22.1621.5921.9894,831-0.321.43 
ASPNAspen Aerogels Inc6.4106.3406.4103,9240.0400.63 
ASRGrupo Aeroportuario Del Sureste140.8138.9140.09,2600.00.00 
ASXAse Industrial Holding Co. Ltd4.3904.3704.39029,7690.0300.69 
ATAtlantic Power Corp2.3602.3302.3603,8920.0100.43 
ATENA10 Networks Inc7.0906.9907.08032,0540.0600.85 
ATGEAdtalem Global Education Inc50.4149.7150.18134,0250.170.34 
ATHAthene Holding Ltd39.0538.6838.86124,056-0.561.42 
ATH-AAthene Holding Ltd. Pfd A27.2827.2227.2816,8510.030.11 
ATHMAutohome Inc85.3484.5784.97133,3170.160.19 
ATIAllegheny Technologies Inc17.9817.6317.82157,275-0.030.17 
ATKRAtkore International Group28.9728.6528.7223,875-0.130.45 
ATOAtmos Energy Corp111.2110.3110.549,557-0.40.35 
ATRAptargroup120.1119.5120.17,406-0.10.11 
ATTOAtento S.A.2.2702.1802.19015,615-0.0703.10 
ATUActuant Corp21.9821.6721.7816,386-0.231.04 
ATUSAltice USA Inc Cl A27.1526.5826.941,029,1050.250.94 
ATVAcorn International17.0016.5116.511,9440.020.13 
AUAnglogold Ashanti Ltd21.1420.6021.11659,1390.834.09 
AUOAu Optronics Corp2.4602.4302.430215,798-0.0502.02 
AUYYamana Gold3.3903.2803.3703,729,1370.0702.12 
AVAAvista Corp46.4846.1446.2717,889-0.080.17 
AVALGrupo Aval Acciones Y Valores S7.2207.0507.0507,345-0.1201.67 
AVBAvalonbay Communities208.3206.2207.972,3950.20.11 
AVDAmerican Vanguard Corp13.7413.3813.456,488-0.251.82 
AVHAvianca Holdings S.A.3.5803.3503.40012,469-0.1203.41 
AVKAdvent Claymore Convertible Securities14.3514.2914.3410,8870.000.00 
AVLRAvalara Inc85.0083.0084.21122,594-0.861.01 
AVNSAvanos Medical Inc36.4535.9536.1049,120-0.160.44 
AVPAvon Products4.1504.0804.120490,023-0.0601.44 
AVT-AAvantor Inc [Avtr/Pa]59.4559.0659.311,852-0.490.82 
AVTRAvantor Inc16.9816.6916.8030,811-0.120.71 
AVXAvx Corp13.9113.6713.8018,108-0.120.86 
AVYAvery Dennison Corp115.8114.7114.932,764-0.90.76 
AVYAAvaya Holdings Corp12.6212.2812.50318,2650.070.56 
AWFAlliancebernstein Global High Income11.7911.7611.7914,8270.040.34 
AWIArmstrong World Industries Inc96.2095.1695.7711,344-0.480.50 
AWKAmerican Water Works124.2123.2123.985,903-0.10.05 
AWPAlpine Global Premier Propertie6.0506.0006.02066,405-0.0100.17 
AWRAmerican States Water Company88.0487.1087.6320,805-0.200.23 
AXAxos Financial Inc27.2926.9527.0117,379-0.351.28 
AXEAnixter International Inc58.8758.2658.277,047-0.591.00 
AXLAmerican Axle & Manufacturing7.1406.8006.830358,637-0.3204.48 
AXOAxos Financial Inc25.6425.6425.64100-0.010.04 
AXPAmerican Express Company123.8122.4122.9524,542-1.51.19 
AXRAmrep Corp5.7405.4005.74010,4000.1803.24 
AXSAxis Capital Holdings65.7365.2765.6534,4360.280.43 
AXS-DAxis Capital Holdings Ltd25.2325.1725.232,181-0.020.08 
AXS-EAxis Capital Holdings Ltd25.4825.4325.476,0400.040.16 
AXTAAxalta Coating Systems Ltd27.7327.4927.59313,483-0.200.72 
AYIAcuity Brands Inc124.8124.0124.115,284-0.90.72 
AYRAircastle Ltd21.1921.0521.1024,208-0.070.33 
AYXAlteryx Inc134.8131.7134.1155,1721.91.41 
AZNAstrazeneca Plc44.9444.7344.76401,1190.340.77 
AZOAutozone1,1031,0951,10037,64340.38 
AZREAzure Power Global Ltd10.4110.3710.41453-0.020.19 
AZULAzul S.A. ADR36.3635.6036.35102,032-0.180.49 
AZZAzz Inc42.0541.3541.6613,102-0.441.05 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.206.13.39
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,0031071.35
DJI26,1362500.96
SP5002,924351.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,496-171.11
BDI1,200494.26
HSI30,063-2530.83