Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies77.0474.9476.721,426,0000.931.23 
AAAlcoa Corp28.0427.0127.113,150,200-1.013.59 
AACAac Holdings Inc1.6001.4351.570244,4000.0301.95 
AANAaron's Inc59.7154.5859.051,952,8005.7810.85 
AAPAdvance Auto Parts Inc171.6165.9170.61,265,000-1.20.71 
AATAmerican Assets Trust46.1345.5246.08240,8000.130.28 
ABAlliancebernstein Holding LP29.7528.7529.07426,100-0.943.13 
ABBAbb Ltd20.6020.4520.472,208,700-0.140.68 
ABBVAbbvie Inc80.4776.9179.3410,413,9000.670.85 
ABCAmerisourcebergen Corp73.8672.6373.721,006,600-0.370.50 
ABEVAmbev S.A.4.6404.4404.62025,578,7000.1703.82 
ABGAsbury Automotive Group Inc80.0977.8279.02162,000-0.420.53 
ABMABM Industries Incorporated37.4536.8237.06233,200-0.651.72 
ABRArbor Realty Trust13.9413.7213.82747,800-0.080.58 
ABR-AArbor Realty Trust Inc26.1826.0526.181,000-0.210.79 
ABR-BArbor Realty Trust Inc25.7025.5025.702,6000.130.51 
ABR-CArbor Realty Trust26.3226.1626.321,400-0.030.11 
ABTAbbott Laboratories78.1876.3778.115,752,3051.361.77 
ACAssociated Capital Group Inc40.2839.6840.282,0000.260.65 
ACAArcosa Inc30.9330.0230.5999,700-0.471.51 
ACBAurora Cannabis Inc9.0908.9609.07011,930,030-0.0400.44 
ACCAmerican Campus Communities Inc47.7247.1147.45663,900-0.040.08 
ACCOAcco Brands Corp8.9008.6808.820282,800-0.1301.45 
ACHAluminum Corp of China Ltd10.0509.8209.82068,300-0.3002.96 
ACMAecom Technology Corp33.6032.9232.96698,100-0.842.49 
ACNAccenture Plc180.6178.6180.01,003,700-0.90.48 
ACPAvenue Income Credit Strategies12.4512.3612.4456,3000.040.32 
ACREAres Commercial Real Estate Cor15.2715.0615.22150,700-0.070.46 
ACVAllianzgi Diversified Income &23.7623.5323.6554,200-0.040.17 
ADCAgree Realty Corp67.0165.7266.85195,3000.410.62 
ADMArcher Daniels Midland Company42.6741.6141.725,039,400-1.062.48 
ADNTAdient Plc24.0022.1522.472,253,400-1.646.80 
ADSAlliance Data Systems Corp160.2152.6154.01,977,400-10.86.57 
ADSWAdvanced Disposal Services Inc32.4032.2032.204,123,000-0.110.34 
ADTADT Inc6.5306.2906.2901,920,000-0.2503.82 
ADXAdams Express Company15.0714.9915.04175,0000.010.07 
AEBAegon N.V. Perp Cap Secs Floating Rate22.3522.1522.1517,800-0.090.40 
AEDAegon N.V. Perp Cap Secs [Ne]25.6525.4525.48119,000-0.150.59 
AEEAmeren Corp72.6171.6072.261,226,2000.270.38 
AEGAegon N.V.5.1105.0605.090960,7000.0100.20 
AEHAegon N.V. Perp Cap Secs25.9525.8225.8225,500-0.040.15 
AELAmerican Equity Investment Life29.0728.4228.83230,900-0.270.93 
AEMAgnico-Eagle Mines Ltd41.0840.3440.621,510,0000.020.05 
AEOAmerican Eagle Outfitters23.6123.0823.092,861,200-0.281.20 
AEPAmerican Electric Power Company85.1783.4684.832,234,5000.810.96 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.51.7551.1751.33133,8000.821.62 
AERAercap Holdings N.V.49.4548.6448.67741,000-0.581.18 
AESThe Aes Corp17.7417.5117.594,836,000-0.140.79 
AFBAlliance National Municipal12.9512.8912.92113,8000.020.16 
AFCAllied Capital Corp25.9025.5525.556,500-0.210.82 
AFGAmerican Financial Group101.7100.0101.2249,600-0.10.13 
AFGBAmerican Financial Group Inc 5.875%25.9525.8625.929,7000.000.00 
AFGEAmerican Financial Group Inc25.7225.6125.615,100-0.090.35 
AFGHAmerican Financial Group Inc26.1526.0326.038,100-0.070.27 
AFIArmstrong Flooring Inc14.6414.4514.5350,000-0.130.89 
AFLAflac Incorporated49.2148.5949.182,939,2000.290.59 
AFTApollo Senior Floating Rate Fund Inc15.1015.0315.0443,300-0.040.27 
AGFirst Majestic Silver6.1205.9406.0102,994,4000.0200.33 
AGCOAgco Corp71.1069.5769.62420,100-1.952.72 
AGDAlpine Global Dynamic Dividend Fund9.6809.6219.64038,700-0.0100.10 
AGIAlamos Gold Inc4.7654.5554.5901,788,500-0.0601.29 
AGMFederal Agricultural Mortgage Corp76.5374.8675.4727,100-1.001.31 
AGM-AFederal Agricultural Mortgage25.7625.6825.751,1000.060.23 
AGM-BFederal Ag26.0225.6025.898,600-0.230.88 
AGM-CFederal Agricultural Mortgage27.6527.6527.655000.612.24 
AGM.AFederal Agricultural Mortgage Corp69.0769.0769.07100-0.891.27 
AGNAllergan Plc142.0138.5141.51,259,1001.81.31 
AGOAssured Guaranty Ltd47.1346.6046.79328,300-0.080.17 
AGO-BAssured Guaranty Ltd [B]27.0927.0227.042,000-0.080.31 
AGO-EAssured Guaranty Ltd [E]25.9925.8125.995,5000.000.00 
AGO-FAssured Guaranty Ltd [F]25.5525.4325.551,700-0.070.27 
AGRAvangrid Inc51.5549.5651.281,183,200-1.352.57 
AGROAdecoagro S.A.6.8206.5006.790593,4000.0901.34 
AGSPlayags Inc25.2524.9225.16119,3000.080.32 
AGXArgan Inc50.2149.4049.41119,400-0.981.94 
AHCA.H. Belo Corp4.0003.8403.84031,300-0.1203.03 
AHHArmada Hoffler Properties Inc15.9015.6415.8290,500-0.080.50 
AHL-CAspen Ins Pfd Inc26.4226.2426.2611,800-0.070.27 
AHL-DAspen Insurance Holdings Ltd24.8024.6124.6131,900-0.200.79 
AHTAshford Hospitality Trust Inc5.3305.1805.300315,7000.0000.00 
AHT-DAshford Hosp D Pfd25.4825.3125.313,300-0.090.37 
AHT-FAshford Hospitality Trust Inc23.2723.1723.272,4000.090.39 
AHT-GAshford Hospitality Trust Inc22.7222.6122.6512,9000.050.22 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.2023.1423.153,400-0.090.39 
AHT-IAshford Hospitality Trust Inc 7.50%23.3323.1323.2465,5000.050.22 
AIArlington Asset Investment Corp7.9207.7307.770418,300-0.1501.89 
AI-BArlington Asset 7.00% Series B Pfd22.0721.8022.061,1000.120.55 
AI-CArlington Asset Investment Corp Cum Pfd23.2023.1223.2013,300-0.090.39 
AICArlington Asset Investment Cor23.9923.8723.994,300-0.120.50 
AIFApollo Tactical Income Fund Inc14.8914.8114.8445,100-0.050.34 
AIGAmerican International Group45.6844.9245.195,996,900-0.551.20 
AIG-AAmerican International Group Inc Dep Shs25.7425.6625.7451,2000.020.08 
AIG.WAmerican International Group7.0506.7006.75081,200-0.3204.53 
AINAlbany International Corp74.3472.6672.8285,900-2.032.71 
AIRAAR Corp33.9633.5533.59225,000-0.391.15 
AITApplied Industrial Technologies63.5361.5861.61207,900-1.892.98 
AIVApartment Investment and Management49.4448.8849.19541,500-0.030.06 
AIV-AApartment Investment and Manag25.1525.1525.152,3000.010.04 
AIWArlington Asset Investment Cor24.2924.2924.292000.100.40 
AIYApollo Investment Corp26.0225.8325.993,7000.010.04 
AIZAssurant Inc92.9191.9092.31368,800-0.540.58 
AIZPAssurant Inc 6.50% Series D Mandatory102.2101.5101.736,400-0.20.24 
AJGArthur J. Gallagher & CO82.9981.2782.79918,0000.730.89 
AJRDAerojet Rocketdyne Holdings32.8432.3232.69707,300-0.391.18 
AJXGreat Ajax Corp14.1013.9314.0820,100-0.030.21 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.7325.5425.642,900-0.160.62 
AKO.AEmbotell Andina Sa Cl A18.6818.6818.68100-0.130.69 
AKO.BEmbotell Andna Sa Cl B21.8021.1421.444,100-0.060.28 
AKPAlliance California Muni14.7814.7114.7419,9000.010.07 
AKRAcadia Realty Trust28.7628.1628.59720,3000.090.32 
AKSAK Steel Holding Corp2.4902.3602.3706,249,000-0.1004.05 
ALAir Lease Corp Cl A38.3137.6737.94885,300-0.350.91 
AL-AAir Lease Corp [Al/Pa]26.2526.1526.2020,400-0.010.04 
ALBAlbemarle Corp76.7574.8074.871,545,200-1.932.51 
ALCAlcon Inc.58.6957.5557.882,945,5001.232.17 
ALEAllete Inc80.3479.2980.05126,5000.000.00 
ALEXAlexander and Baldwin Inc24.0923.5823.87323,700-0.160.67 
ALGAlamo Group104.0101.6102.251,200-1.51.45 
ALKAlaska Air Group61.2558.2559.171,959,700-1.632.68 
ALLAllstate Corp96.8795.5296.471,471,0000.060.06 
ALL-AAllstate Corp Pfd25.7525.6725.7311,7000.000.00 
ALL-BAlly Financial Inc Fixed Rate F25.6525.5625.5939,000-0.020.08 
ALL-DAllstate Corp25.5825.5425.5815,7000.000.00 
ALL-EThe Allstate Corp25.5125.4725.4739,1000.000.00 
ALL-FThe Allstate Corp25.9325.7525.7519,900-0.090.35 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.8625.7725.8026,3000.040.16 
ALL-YGMAC Capital Trust I Fixed Rate26.5026.4126.44127,100-0.010.04 
ALLEAllegion Plc97.5093.0996.561,548,3001.061.11 
ALLYAlly Financial30.1229.7229.783,662,700-0.130.43 
ALP-QAlabama Power Co. Pfd26.3926.2426.399,9000.090.34 
ALSNAllison Transmission Holdings48.1645.4745.481,502,300-3.036.25 
ALVAutoliv Inc82.2579.7079.71691,300-4.245.05 
ALXAlexander's Inc375.4369.6374.93,1001.70.46 
AMAntero Midstream Corp13.0212.7412.773,614,600-0.594.42 
AMBRAmber Road Inc9.1908.7908.94056,900-0.1601.76 
AMCAmc Entertainment Holdings Inc15.5415.0615.301,278,100-0.140.91 
AMEAmtek Inc86.9285.4785.911,106,200-1.191.37 
AMGAffiliated Managers Group113.1111.1112.1299,100-1.10.95 
AMHAmerican Homes 4 Rent23.7323.4323.671,738,8000.120.51 
AMH-DAmerican Homes 4 Rent26.4526.2726.457,3000.000.00 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.3226.2026.327,2000.100.38 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.9724.8624.932,3000.070.28 
AMH-GAmerican Homes 4 Rent Series G Pfd24.9424.8524.9458,4000.040.16 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd25.5025.3725.37209,000-0.020.08 
AMIDAmerican Midstreampartners LP5.2105.1905.200290,800-0.0100.19 
AMNAmn Healthcare Services Inc50.6749.6250.59388,4000.330.66 
AMOVAmerica Movil A ADR15.3215.3115.324000.140.92 
AMPAmeriprise Financial Services146.8143.5145.11,114,6001.10.74 
AMRCAmeresco Inc16.4416.1816.3464,9000.010.06 
AMRXAmneal Pharmaceuticals Inc12.4312.0412.37426,000-0.090.72 
AMTAmerican Tower Corp193.3190.8192.3993,100-0.90.49 
AMXAmerica Movil S.A.B. DE C.V.15.5415.2715.472,285,3000.120.78 
ANAutonation Inc39.5638.1239.501,587,6000.932.41 
ANDXAndeavor Logistics LP34.2033.0933.78241,1000.230.69 
ANETArista Networks Inc324.6314.4318.1702,900-7.12.19 
ANFAbercrombie & Fitch Company28.5728.0328.261,223,800-0.130.46 
ANFIAmira Nature Foods Ltd1.4601.3701.400120,100-0.0604.11 
ANHAnworth Mortgage Asset Corp4.3154.2504.280928,500-0.0200.47 
ANH-AAnworth Mtg Pfd A26.6726.4926.63900-0.070.27 
ANH-BAnworth 6.25 Pr S B23.7223.7223.723000.251.07 
ANH-CAnworth Mortgage Asset Corpora25.0625.0525.051,1000.020.08 
ANTMAnthem Inc257.5248.3255.93,180,3004.91.96 
AODAlpine Total Dynamic Dividend8.5008.4408.460158,300-0.0400.47 
AONAON Plc180.1176.9179.6883,5001.30.74 
AOSSmith [A.O.] Corp56.0455.2755.341,054,500-0.891.58 
APAmpco-Pittsburgh Corp3.2903.1203.26015,6000.1504.82 
APAApache Corp35.4733.8934.064,331,100-1.424.00 
APAMArtisan Partners Asset Manageme29.5028.6428.94577,100-0.361.23 
APCAnadarko Petroleum Corp72.5271.1571.7717,299,0000.370.52 
APDAir Products and Chemicals200.0197.0199.61,118,8000.20.09 
APFMorgan Stanley Asia Pacific Fund Inc16.8016.6616.7889,6000.020.12 
APHAmphenol Corp102.3100.0100.61,551,300-1.91.84 
APHAAphria Inc7.8207.6007.6603,215,000-0.1401.79 
APLEApple Hospitality REIT Inc16.4516.2316.341,050,100-0.110.67 
APOApollo Global Management Llc C32.6132.1432.39359,300-0.030.09 
APO-AApollo Global Management Llc Pfd Ser A25.1525.0525.05116,600-0.060.24 
APO-BApollo Global Management Llc Pfd Ser B25.1525.0525.14289,0000.040.16 
APRNBlue Apron Holdings Inc1.00000.97201.00001,357,1000.00830.84 
APTSPreferred Apartment Communities15.2614.9315.02199,600-0.221.44 
APTVAptiv Plc88.2685.1785.451,700,500-3.503.93 
APUAmerigas Partners LP35.9635.6035.71461,600-0.120.33 
APYApergy Corp41.8040.4440.51301,000-1.232.95 
AQAquantia Corp9.6209.3109.490154,600-0.1101.15 
AQNAlgonquin Pwr & Util11.4511.3111.40358,8000.040.35 
AQNAAlgonquin Power & Utilities Corp26.7026.5526.7011,3000.020.07 
AQUAEvoqua Water Technologies Corp13.4513.0013.05659,700-0.533.90 
ARAntero Resources Corp7.6807.2107.2609,951,600-0.3905.10 
ARAAmerican Renal Associates Holdi6.7106.4206.650127,2000.0300.45 
ARCAmerican Reprographics Company2.4402.3502.37020,100-0.0301.25 
ARCHArch Coal Inc100.1698.5298.53330,000-1.221.22 
ARCOArcos Dorados Holdings Inc6.9206.5506.790566,000-0.1001.45 
ARDArdagh Group S.A.14.0513.5213.5688,000-0.503.56 
ARDCAres Dynamic Credit Allocation15.0414.9915.0054,700-0.040.27 
AREAlexandria Real Estate Equities143.0141.1142.4399,3000.20.11 
ARE-AAlexandria Real Estate Equities26.5026.3826.3816,900-0.020.08 
ARE-DAlexandria Real Estate Equitie37.9737.7537.751,000-0.100.26 
ARESAres Management LP24.5124.0624.30289,3000.010.04 
ARGDArgo Grp Itl Snr NTS25.6425.5625.592,7000.070.29 
ARGOArgo Group Intl Hlds74.3473.4974.1247,400-0.310.42 
ARIApollo Commercial Real Estate18.7318.4818.641,209,9000.070.38 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.6525.6025.634,4000.020.08 
ARLAmerican Realty Investors13.0712.9813.077000.080.62 
ARLOArlo Technologies Inc3.9403.7103.7901,133,400-0.1604.05 
ARMKAramark Holdings Corp31.4530.7930.801,700,100-0.571.82 
ARNCArconic Inc21.0620.6120.643,709,300-0.462.18 
AROCArchrock Inc10.7710.5110.52528,300-0.232.14 
ARRArmour Residential R20.1019.2019.222,141,954-0.924.57 
ARR-AArmour Residential REIT Inc25.6225.5025.511,400-0.060.22 
ARR-BArmour Residential REIT Inc25.1125.0025.0820,2000.080.32 
ARWArrow Electronics85.8283.7483.76411,400-2.342.72 
ASAASA Gold and Precious Metals9.6609.5159.55083,200-0.0400.42 
ASBAssociated Banc-Corp22.2421.9122.231,265,900-0.170.76 
ASB-CAssociated Banc-Corp Depositary25.8325.8125.836000.020.06 
ASB-DAssociated Banc-Corp24.7124.6024.632,5000.130.52 
ASB-EAssociated Banc-Corp Depositary Shs25.7325.6525.652,6000.040.16 
ASCArdmore Shipping Corp7.1706.9607.020285,900-0.1101.54 
ASGLiberty All-Star Growth Fund5.7705.7205.720136,400-0.1502.56 
ASGNOn Assignment67.2662.4163.24965,100-4.726.95 
ASHAshland Global Holdings Inc79.1878.1578.30441,700-1.241.56 
ASIXAdvansix Inc30.4729.6229.6675,300-0.752.47 
ASPNAspen Aerogels Inc3.7403.2503.620173,9000.46014.56 
ASRGrupo Aeroportuario Del Sureste164.9159.6164.643,3001.81.12 
ASXAse Industrial Holding Co. Ltd4.7104.6354.670295,200-0.0300.64 
ATAtlantic Power Corp2.2902.2302.260198,100-0.0301.31 
ATENA10 Networks Inc7.3707.0807.290541,1000.1401.96 
ATGEAdtalem Global Education Inc49.0047.7248.74230,000-0.100.20 
ATHAthene Holding Ltd44.0943.3343.92910,6000.240.55 
ATHMAutohome Inc112.9103.8111.91,081,800-2.62.23 
ATIAllegheny Technologies Inc24.2523.3524.082,049,800-0.170.70 
ATKRAtkore International Group24.6724.0824.23370,200-0.562.26 
ATOAtmos Energy Corp101.399.6101.0394,9000.90.89 
ATRAptargroup110.0108.8109.5132,400-0.50.45 
ATTOAtento S.A.3.4133.3303.37079,7000.0000.00 
ATUActuant Corp25.8925.2625.38110,100-0.652.50 
ATUSAltice USA Inc Cl A23.6823.2823.293,122,3000.040.17 
ATVAcorn International30.2529.3529.351,000-1.133.71 
AUAnglogold Ashanti Ltd12.5512.2112.321,959,900-0.141.12 
AUOAu Optronics Corp3.5803.4603.480678,600-0.1002.79 
AUYYamana Gold2.2602.1702.19015,070,500-0.0100.45 
AVAAvista Corp42.1341.4341.79289,200-0.150.36 
AVALGrupo Aval Acciones Y Valores S8.1008.0008.02070,400-0.0400.50 
AVBAvalonbay Communities200.4196.2200.0580,7001.80.90 
AVDAmerican Vanguard Corp16.2515.6516.0255,200-0.070.44 
AVHAvianca Holdings S.A.3.9503.8353.92084,3000.0501.29 
AVKAdvent Claymore Convertible Securities14.9314.7814.8474,900-0.030.20 
AVLRAvalara Inc57.2655.5655.62223,900-1.071.89 
AVNSAvanos Medical Inc41.9441.1841.39464,200-0.631.50 
AVPAvon Products3.2002.9003.06011,589,4000.1003.38 
AVXAvx Corp16.7116.2916.31301,400-0.321.92 
AVYAvery Dennison Corp110.1107.7108.5899,200-2.32.11 
AVYAAvaya Holdings Corp22.3518.8719.165,094,600-0.170.88 
AWFAlliancebernstein Global High Income11.7311.6511.72134,4000.030.26 
AWIArmstrong World Industries Inc88.7487.3188.09550,800-0.540.61 
AWKAmerican Water Works106.8105.2106.5773,5000.70.65 
AWPAlpine Global Premier Propertie5.9405.9005.930191,5000.0100.17 
AWRAmerican States Water Company70.3768.5269.94136,9000.610.88 
AXAxos Financial Inc32.1031.2431.84188,400-0.310.96 
AXEAnixter International Inc62.7860.0460.11203,800-2.594.13 
AXLAmerican Axle & Manufacturing15.5914.5014.672,380,200-1.006.38 
AXOAxos Financial Inc26.2525.6325.764,800-0.953.56 
AXPAmerican Express Company116.5114.8115.94,521,0001.91.63 
AXRAmrep Corp5.5905.4405.4604000.0601.11 
AXSAxis Capital Holdings57.4856.1257.211,349,700-0.771.33 
AXS-DAxis Capital Holdings Ltd24.8224.7524.798,6000.000.00 
AXS-EAxis Capital Holdings Ltd24.7324.6824.6925,8000.010.04 
AXTAAxalta Coating Systems Ltd26.8426.0726.753,484,4000.250.94 
AYIAcuity Brands Inc146.2143.9145.4224,200-0.70.51 
AYRAircastle Ltd20.2119.7219.81183,600-0.361.78 
AYXAlteryx Inc89.6385.1685.561,032,400-0.871.01 
AZNAstrazeneca Plc39.1538.4039.064,728,7000.340.88 
AZOAutozone1,0471,0231,042370,10000.02 
AZREAzure Power Global Ltd11.7111.5211.712,8000.110.95 
AZULAzul S.A. ADR25.5924.8125.13635,100-0.110.44 
AZZAzz Inc47.1846.0346.40104,600-0.861.82 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.82.119.116
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,119170.21
DJI26,462-1350.51
SP5002,926-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,28040.34
BDI1,200494.26
HSI30,063-2530.83