Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies87.1786.2186.561,671,600-1.701.93 
AAAlcoa Corp15.3314.8014.876,583,400-0.644.13 
AANAaron's Inc61.8660.0161.44668,200-0.040.07 
AAPAdvance Auto Parts Inc141.7139.1139.1937,200-2.61.85 
AATAmerican Assets Trust47.7947.2247.61223,100-0.130.27 
ABAlliancebernstein Holding LP33.4933.0033.42181,000-0.200.59 
ABBAbb Ltd23.4723.2223.241,936,500-0.672.80 
ABBVAbbvie Inc85.9384.0084.0213,464,3000.480.57 
ABCAmerisourcebergen Corp88.2586.5387.521,622,600-1.401.57 
ABEVAmbev S.A.4.4404.3604.38023,897,800-0.1302.88 
ABGAsbury Automotive Group Inc101.297.4100.1101,5000.30.32 
ABMABM Industries Incorporated39.4838.3639.05490,7000.010.03 
ABRArbor Realty Trust14.7014.4814.64699,700-0.110.75 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.4526.4326.451,300-0.010.05 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.2526.2526.252000.010.04 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.7526.7526.751000.200.74 
ABTAbbott Laboratories90.0088.8989.594,482,100-0.810.90 
ACAssociated Capital Group Inc48.5442.5043.7628,0001.413.33 
ACAArcosa Inc45.1343.9944.50401,000-0.270.60 
ACBAurora Cannabis Inc1.9801.8301.89019,945,900-0.1005.03 
ACCAmerican Campus Communities Inc47.0546.5546.78537,000-0.120.26 
ACCOAcco Brands Corp9.1308.9909.100410,7000.0100.11 
ACE.WAccel Entmt Inc [Acel/W]3.0002.8302.8302,000-0.0602.08 
ACELAccel Entertainment Inc.12.1011.7511.9273,200-0.080.67 
ACHAluminum Corp of China Ltd7.4607.3407.46036,200-0.2603.37 
ACMAecom Technology Corp49.3148.3748.82926,700-0.841.69 
ACNAccenture Plc207.8204.9206.61,381,300-2.00.97 
ACPAvenue Income Credit Strategies11.7211.6411.68159,600-0.030.26 
ACREAres Commercial Real Estate Cor16.2816.1216.22502,6000.080.50 
ACVAllianzgi Diversified Income &25.3725.0025.0744,300-0.431.69 
ADCAgree Realty Corp75.2674.3175.09740,1000.420.56 
ADMArcher Daniels Midland43.9043.3743.532,700,600-0.771.74 
ADNTAdient Plc20.0419.2519.332,072,100-0.944.64 
ADSAlliance Data Systems Corp106.1104.1105.71,051,200-1.81.63 
ADSWAdvanced Disposal Services Inc33.0232.9632.97582,900-0.020.06 
ADTADT Inc6.4806.3106.4501,130,400-0.0500.77 
ADXAdams Express Company16.0115.8215.89212,400-0.261.61 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9424.7624.867,600-0.010.04 
AEEAmeren Corp80.8479.7580.111,774,800-0.280.35 
AEFCAegon Funding Company Llc 5.10%25.7625.6425.72141,300-0.040.14 
AEGAegon N.V.4.1204.0704.0701,509,700-0.1503.55 
AELAmerican Equity Investment Life27.2526.6826.70325,600-1.023.68 
AEL-AAmerican Equity Investment Life Holding26.4026.2726.3024,600-0.130.49 
AEMAgnico-Eagle Mines Ltd63.6261.2361.701,549,800-0.290.47 
AEOAmerican Eagle Outfitters14.6114.1914.513,923,200-0.010.07 
AEPAmerican Electric Power Company102.8101.6101.82,259,700-0.40.37 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]57.4157.0057.0769,900-0.060.11 
AERAercap Holdings N.V.59.2057.9958.10642,700-1.993.31 
AESThe Aes Corp20.3820.0220.083,593,800-0.301.47 
AFBAlliance National Municipal14.1114.0714.1156,3000.050.36 
AFCAllied Capital Corp26.8026.5826.768,800-0.040.16 
AFGAmerican Financial Group109.7108.5108.5359,500-2.01.77 
AFGBAmerican Financial Group Inc 5.875%27.5627.3327.4624,500-0.080.28 
AFGCAmerican Financial Group Inc 5.125%26.4426.3126.314,800-0.010.03 
AFGHAmerican Financial Group Inc26.3026.1126.1619,600-0.080.30 
AFIArmstrong Flooring Inc3.9003.8003.83078,700-0.1203.04 
AFLAflac Incorporated52.1051.6551.832,619,600-0.561.07 
AFTApollo Senior Floating Rate Fund Inc15.5215.4015.44166,900-0.100.64 
AGFirst Majestic Silver10.8810.1010.155,145,200-0.434.06 
AGCOAgco Corp71.0168.8869.11351,000-2.703.76 
AGDAlpine Global Dynamic Dividend Fund10.4010.2810.3384,100-0.232.18 
AGIAlamos Gold Inc6.4406.1306.2103,909,900-0.1302.05 
AGMFederal Agricultural Mortgage Corp80.4579.9380.0537,300-1.041.28 
AGM-AFederal Agricultural Mortgage Corp25.9525.7525.853,7000.050.21 
AGM-CFederal Agricultural Mortgage Corp26.5826.5826.581,0000.331.24 
AGM-DFederal Agricultural Mortgage Corp26.5726.3826.384,300-0.220.83 
AGM.AFederal Agricultural Mortgage Corp71.2471.2471.241000.000.00 
AGNAllergan Plc190.9189.0189.05,605,6000.80.43 
AGOAssured Guaranty Ltd47.3846.8846.90350,500-0.771.62 
AGO-BAssured Guaranty Municipal Hlds IN27.4027.1427.401,900-0.060.24 
AGO-EAssured Guaranty Municipal Hlds IN26.6826.3026.514,100-0.180.67 
AGO-FAssured Guaranty Municipal Hlds IN25.9625.8525.861,400-0.100.39 
AGRAvangrid Inc52.7751.9052.54407,7000.330.63 
AGROAdecoagro S.A.7.4507.3007.390220,600-0.0901.20 
AGSPlayags Inc11.0010.6010.65330,400-0.272.47 
AGXArgan Inc41.8840.4741.44203,200-0.230.55 
AHCA.H. Belo Corp2.9502.9002.93021,700-0.0100.34 
AHHArmada Hoffler Properties Inc19.2318.9519.00218,200-0.110.58 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.3027.2527.306000.040.13 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]28.7028.4328.5718,600-0.170.59 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.9726.8026.8220,900-0.120.45 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.3526.2726.3014,800-0.130.49 
AHTAshford Hospitality Trust Inc2.6102.5102.550580,800-0.0602.30 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.7125.5625.618,800-0.100.39 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.3522.0022.3111,800-0.200.91 
AHT-GAshford Hospitality TR Inc [Aht/Pg]22.0021.8121.879,200-0.150.68 
AHT-HAshford Hospitality TR Inc [Aht/Ph]22.5022.4122.482,100-0.190.84 
AHT-IAshford Hospitality TR Inc [Aht/Pi]22.3022.0922.248,100-0.080.36 
AIArlington Asset Investment Corp5.8005.7205.760277,900-0.0300.52 
AI-BArlington Asset Investment Corp [Ai/Pb]21.4721.4321.43500-0.060.27 
AI-CArlington Asset Investment Corp [Ai/Pc]22.2022.1322.153,100-0.020.09 
AICArlington Asset Investment Cor24.4524.1524.2013,800-0.040.17 
AIFApollo Tactical Income Fund Inc15.5915.3815.3880,600-0.211.35 
AIGAmerican International Group50.3449.8950.133,634,600-0.931.82 
AIG-AAmerican International Group Inc27.5627.4127.4344,000-0.120.44 
AIG.WAmerican Intl Group Inc WT [Aig/W]9.4409.0409.180220,800-0.8708.66 
AINAlbany International Corp72.6371.4872.25171,600-0.931.27 
AIOAllianzgi Artificial Intelligence &20.2519.9520.05192,300-0.442.15 
AIRAAR Corp45.0343.3244.42261,1000.190.43 
AITApplied Industrial Technologies65.2164.0364.30281,500-1.512.29 
AIVApartment Investment and Management54.1453.5053.581,390,600-0.440.81 
AIWArlington Asset Investment Cor24.8524.6624.758000.251.02 
AIZAssurant Inc128.4126.9128.0433,800-1.20.91 
AIZPAssurant Inc 6.50% Series D Mandatory126.5125.7126.33,100-0.80.64 
AJGArthur J. Gallagher & Company96.9995.7896.19692,500-0.670.69 
AJRDAerojet Rocketdyne Holdings53.6050.7652.86818,3001.282.48 
AJXGreat Ajax Corp15.0814.9915.0259,500-0.060.40 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.0026.9927.004000.110.39 
AKO.AEmbotell Andina Sa Cl A13.7313.5813.73400-0.090.67 
AKO.BEmbotell Andna Sa Cl B15.9215.5315.553,000-0.392.45 
AKRAcadia Realty Trust25.9125.5325.61478,800-0.411.58 
AKSAK Steel Holding Corp2.8802.7802.8503,403,300-0.0501.72 
ALAir Lease Corp Cl A45.3444.3144.35732,400-1.653.59 
AL-AAir Lease Corp [Al/Pa]27.6927.4027.524,3000.120.44 
ALBAlbemarle Corp79.6678.0178.942,059,400-2.242.76 
ALCAlcon Inc61.2460.8061.05543,500-0.520.84 
ALEAllete Inc84.3982.9783.23309,500-0.720.86 
ALEXAlexander and Baldwin Inc22.1121.6521.97214,5000.080.37 
ALGAlamo Group126.2124.3125.8106,200-1.20.92 
ALKAlaska Air Group65.6264.2065.341,778,300-1.382.07 
ALLAllstate Corp117.9116.6116.61,135,100-1.71.44 
ALL-AAllstate Corp [All/Pa]25.0124.9924.9910,400-0.020.07 
ALL-BAllstate Corp [All/Pb]27.5627.4827.5510,600-0.060.23 
ALL-GAllstate Corp [All/Pg]27.2527.0327.2323,000-0.030.11 
ALL-HAllstate Corp [All/Ph]26.3026.1626.2381,9000.010.02 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.9225.7525.9045,3000.040.15 
ALL-YGMAC Capital Trust I [Ally/Pa]26.4626.3726.42102,700-0.030.11 
ALLEAllegion Plc128.6126.4127.7675,200-0.30.26 
ALLYAlly Financial31.5631.2431.364,133,200-0.782.43 
ALP-QAlabama Power Co. [Alp/Pq]27.5927.2927.372,500-0.220.79 
ALSNAllison Transmission Holdings45.8244.8745.001,092,100-1.443.10 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.2810.2710.272,0000.000.00 
ALUSAlussa Energy Acquisition Corp Cl A9.8859.8809.880226,300-0.0100.10 
ALVAutoliv Inc75.4374.1174.271,094,400-3.083.98 
ALXAlexander's Inc341.3336.1341.05,1000.80.23 
AMAntero Midstream Corp6.3005.9506.1608,676,600-0.0300.48 
AMCAmc Entertainment Holdings Inc6.5356.2506.3603,158,000-0.3805.64 
AMCRAmcor Plc10.9310.3510.7714,974,6000.282.67 
AMEAmtek Inc98.7597.1497.781,301,500-1.791.80 
AMGAffiliated Managers Group81.3479.1379.80733,200-3.113.75 
AMHAmerican Homes 4 Rent27.4727.1727.282,447,100-0.090.33 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.9526.6826.937,400-0.020.07 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.7126.5326.7114,2000.040.15 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.5426.5026.511,3000.030.11 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.2726.1226.1416,000-0.170.65 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.4727.3027.455,5000.010.04 
AMKAssetmark Financial Holdings Inc30.2029.1829.69101,300-0.230.77 
AMNAmn Healthcare Services Inc67.0865.8567.00220,5000.070.10 
AMOVAmerica Movil A ADR16.3216.0616.083,100-0.513.07 
AMPAmeriprise Financial Services164.8162.0162.4754,500-5.23.09 
AMPYAmplify Energy Corp5.9905.8005.830135,300-0.2403.95 
AMRCAmeresco Inc20.1619.9020.11114,600-0.030.15 
AMRXAmneal Pharmaceuticals Inc4.7464.5304.6101,191,800-0.1202.54 
AMTAmerican Tower Corp238.2235.7237.51,197,100-0.10.02 
AMXAmerica Movil S.A.B. DE C.V.16.4716.0516.195,450,800-0.492.94 
ANAutonation Inc44.7243.7844.19475,700-0.160.36 
ANETArista Networks Inc236.7227.4235.01,198,200-3.11.29 
ANFAbercrombie & Fitch Company17.0616.3916.602,388,400-0.181.07 
ANHAnworth Mortgage Asset Corp3.5803.5403.570379,1000.0100.28 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.9725.7525.972,7000.080.30 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.6622.6622.661000.000.00 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.4825.3525.412,100-0.010.04 
ANTMAnthem Inc293.8279.0283.82,399,400-13.54.54 
AODAlpine Total Dynamic Dividend8.9608.8608.940427,400-0.0901.00 
AONAON Plc213.2210.7212.0493,600-1.50.69 
AOSSmith [A.O.] Corp45.2343.7243.813,417,400-1.623.57 
APAmpco-Pittsburgh Corp3.0802.9903.00011,600-0.0100.33 
APAApache Corp29.4928.6228.854,217,800-1.133.77 
APAMArtisan Partners Asset Mgmt33.3732.6233.26299,200-0.230.69 
APDAir Products and Chemicals240.9233.4233.51,362,800-10.54.30 
APHAmphenol Corp103.9102.6102.61,733,400-2.72.59 
APHAAphria Inc5.1704.8504.8509,696,400-0.4207.97 
APLEApple Hospitality REIT Inc15.3915.1715.292,076,800-0.201.29 
APOApollo Global Management Llc C50.2248.4349.851,758,100-1.162.27 
APO-AApollo Global Mgmt Inc [Apo/Pa]27.0026.9426.9611,5000.000.00 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.4227.2327.328,6000.020.06 
APRNBlue Apron Holdings Inc4.4904.1434.200347,600-0.2405.41 
APTSPreferred Apartment Communities13.2713.0713.11311,900-0.100.76 
APTVAptiv Plc89.6088.1988.601,677,000-2.943.21 
APYApergy Corp28.1927.2527.43451,700-1.364.72 
AQNAlgonquin Pwr & Util15.1815.0115.11570,6000.010.07 
AQNAAlgonquin Power & Utilities Corp28.1828.0728.1512,9000.010.04 
AQNBAlgonquin Power & Utilities Corp 6.20%28.3728.1628.199,0000.000.00 
AQUAEvoqua Water Technologies Corp19.4618.9319.29448,900-0.130.67 
ARAntero Resources Corp1.9401.8001.84011,540,500-0.0703.66 
ARAAmerican Renal Associates9.7809.3309.71061,600-0.1101.12 
ARCAmerican Reprographics Company1.3501.3001.32081,300-0.0100.75 
ARCHArch Coal Inc56.2454.5255.50575,100-1.712.99 
ARCOArcos Dorados Holdings Inc7.8507.6957.760478,200-0.2403.00 
ARDArdagh Group S.A.20.3920.0020.1591,900-0.190.93 
ARDCAres Dynamic Credit Allocation15.7115.5415.68115,300-0.080.51 
AREAlexandria Real Estate Equities164.7163.4163.8558,100-0.90.53 
ARE-AAres Management Corp [Ares/Pa]27.1727.0127.1711,900-0.060.21 
ARESAres Management LP36.5235.9035.98383,900-1.123.02 
ARGDArgo Grp Itl Snr NTS25.9025.8125.875,500-0.030.11 
ARGOArgo Group Intl Hlds66.6065.6065.81142,300-1.001.50 
ARIApollo Commercial Real Estate18.3318.1918.25664,900-0.090.49 
ARLAmerican Realty Investors14.3414.3414.34500-0.503.37 
ARLOArlo Technologies Inc4.5904.3204.420598,300-0.1503.28 
ARMKAramark Holdings Corp45.5544.6345.322,643,800-0.771.67 
ARNCArconic Inc30.9928.4930.6710,019,8001.565.36 
AROCArchrock Inc8.7538.5508.610721,900-0.2202.49 
ARRArmour Residential R18.9018.7618.81587,500-0.140.74 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.1325.1025.13167,9000.030.10 
ARWArrow Electronics80.2779.1479.30442,500-2.222.72 
ASAASA Gold and Precious Metals14.1513.8113.92123,900-0.040.29 
ASBAssociated Banc-Corp20.5920.2720.441,385,300-0.311.49 
ASB-CAssociated Banc-Corp [Asb/Pc]26.0626.0426.06900-0.010.03 
ASB-DAssociated Banc-Corp [Asb/Pd]26.0826.0326.081,200-0.050.18 
ASB-EAssociated Banc-Corp [Asb/Pe]27.0926.9227.083,0000.210.78 
ASCArdmore Shipping Corp6.7706.5306.680441,200-0.2002.91 
ASGLiberty All-Star Growth Fund6.8506.6906.780229,500-0.0701.02 
ASGNOn Assignment69.3866.6368.85205,000-0.490.71 
ASHAshland Global Holdings Inc75.9474.1075.641,153,0000.340.45 
ASIXAdvansix Inc18.3917.7718.08311,900-0.412.22 
ASPNAspen Aerogels Inc10.1009.6109.87040,100-0.2302.28 
ASRGrupo Aeroportuario Del Sureste197.2191.8193.330,800-6.73.35 
ASXAse Industrial Holding Co. Ltd5.0404.8804.880544,100-0.3105.97 
ATAtlantic Power Corp2.4102.3602.390250,5000.0000.00 
ATENA10 Networks Inc6.9806.8506.850152,000-0.2102.97 
ATGEAdtalem Global Education Inc36.0734.0735.59598,8000.551.57 
ATHAthene Holding Ltd43.9243.1243.712,073,700-0.922.06 
ATH-AAthene Hld Ltd [Ath/Pa]28.9228.4828.5997,800-0.190.66 
ATH-BAntah Hlds Ltd25.9925.8525.9830,5000.000.00 
ATHMAutohome Inc80.9276.4280.06757,300-1.381.69 
ATIAllegheny Technologies Inc17.8517.2617.351,909,200-0.814.46 
ATKRAtkore International Group40.5439.8340.26532,000-0.671.64 
ATOAtmos Energy Corp118.0115.9116.41,026,800-1.00.84 
ATRAptargroup117.3115.2116.5239,100-0.60.54 
ATTOAtento S.A.2.7802.5602.71064,3000.0301.12 
ATUSAltice USA Inc Cl A28.1227.5127.934,348,000-0.100.36 
ATVAcorn International18.4018.0718.251,200-0.351.88 
AUAnglogold Ashanti Ltd21.4720.5320.752,233,900-0.231.10 
AUYYamana Gold4.2054.0304.08029,594,5000.0200.49 
AVAAvista Corp49.7849.3049.63337,7000.030.06 
AVALGrupo Aval Acciones Y Valores S8.4308.3008.320118,200-0.2302.69 
AVBAvalonbay Communities219.4217.1218.9786,400-0.50.21 
AVDAmerican Vanguard Corp18.1917.5618.0885,7000.110.61 
AVHAvianca Holdings S.A.4.6004.5004.570113,000-0.0601.30 
AVKAdvent Claymore Convertible Securities15.6515.4915.59135,900-0.171.08 
AVLRAvalara Inc82.5179.0581.91703,600-0.450.55 
AVNSAvanos Medical Inc29.8129.0629.40322,100-0.541.80 
AVPAvon Products5.9205.0505.600165,446,900-0.0500.88 
AVT-AAvantor Inc [Avtr/Pa]64.4363.0363.0318,700-1.852.85 
AVTRAvantor Inc18.5918.2118.243,357,700-0.462.46 
AVXAvx Corp20.5120.0620.43353,3000.090.44 
AVYAvery Dennison Corp128.8127.1127.8596,200-1.81.42 
AVYAAvaya Holdings Corp13.8013.3213.572,993,700-0.543.83 
AWFAlliancebernstein Global High Income12.3612.2712.27188,200-0.120.97 
AWIArmstrong World Industries Inc102.6101.1101.6256,100-1.31.26 
AWKAmerican Water Works136.8134.9135.3703,400-0.50.39 
AWPAlpine Global Premier Propertie6.5986.5406.560345,700-0.0801.20 
AWRAmerican States Water Company90.7489.2689.58191,500-0.510.57 
AXAxos Financial Inc28.3027.7627.96268,800-0.491.72 
AXEAnixter International Inc98.8398.1098.62330,800-0.070.07 
AXLAmerican Axle & Manufacturing9.5258.9309.3902,031,8000.0800.86 
AXOAxos Financial Inc26.1126.0926.11300-0.040.15 
AXPAmerican Express Company132.0128.9130.66,427,900-4.53.31 
AXRAmrep Corp6.2005.9106.0908,6000.0801.33 
AXSAxis Capital Holdings62.2661.2861.87445,200-0.200.32 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.0024.9924.991,700-0.010.04 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]26.2626.1426.2036,500-0.100.38 
AXTAAxalta Coating Systems Ltd28.4228.1028.262,364,800-0.592.05 
AYIAcuity Brands Inc121.4118.5120.6350,900-0.90.75 
AYRAircastle Ltd32.1132.0732.09525,500-0.020.06 
AYXAlteryx Inc137.1126.7134.61,619,000-0.10.10 
AZNAstrazeneca Plc49.0748.6148.902,265,500-0.380.77 
AZOAutozone1,1281,1131,114211,900-262.26 
AZREAzure Power Global Ltd12.7912.2512.3516,9000.050.41 
AZULAzul S.A. ADR41.6040.2440.75486,800-1.854.34 
AZZAzz Inc44.1842.8143.28137,400-1.082.43 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.172.195.82
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,139-1761.89
DJI28,536-4541.57
SP5003,244-521.57
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,57280.54
BDI1,200494.26
HSI30,063-2530.83