Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies90.6489.8490.27881,4170.660.74 
AAAlcoa Corp17.1216.5616.618,015,655-0.512.98 
AANAaron's Inc61.5460.5461.33259,2410.961.59 
AAPAdvance Auto Parts Inc150.0146.8147.3399,219-1.71.12 
AATAmerican Assets Trust47.7447.3447.48115,534-0.070.15 
ABAlliancebernstein Holding LP33.5033.0433.32280,3890.341.03 
ABBAbb Ltd24.0023.9123.921,028,7420.170.72 
ABBVAbbvie Inc88.1787.2287.354,285,443-0.640.73 
ABCAmerisourcebergen Corp92.4291.1792.161,020,5740.911.00 
ABEVAmbev S.A.4.5304.4804.52012,022,1470.1102.49 
ABGAsbury Automotive Group Inc103.2100.3101.480,658-1.51.47 
ABMABM Industries Incorporated40.0639.7139.93145,9910.481.22 
ABRArbor Realty Trust14.8514.7514.82593,0980.050.34 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.5026.4226.444,0540.010.04 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.1726.1726.17557-0.030.11 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.6326.6326.63200-0.030.10 
ABTAbbott Laboratories92.4590.0392.325,918,6612.592.89 
ACAssociated Capital Group Inc64.9056.0057.9929,344-5.598.79 
ACAArcosa Inc46.4545.6445.71106,940-0.430.93 
ACBAurora Cannabis Inc2.1001.9502.03024,852,2870.0201.00 
ACCAmerican Campus Communities Inc46.9046.2846.41336,260-0.100.22 
ACCOAcco Brands Corp9.1809.0409.100140,5550.0000.00 
ACE.WAccel Entmt Inc [Acel/W]2.9322.9322.9321,1000.0622.16 
ACELAccel Entertainment Inc.12.2312.0912.0977,8920.030.25 
ACHAluminum Corp of China Ltd8.0207.9207.98020,4250.0200.25 
ACMAecom Technology Corp49.9149.2049.62509,127-0.190.38 
ACNAccenture Plc211.9209.7209.81,192,8610.60.31 
ACPAvenue Income Credit Strategies11.7511.6711.71177,022-0.010.09 
ACREAres Commercial Real Estate Cor16.5516.4616.55116,2440.090.55 
ACVAllianzgi Diversified Income &25.3925.1725.3633,1730.210.83 
ADCAgree Realty Corp75.2373.7974.14146,510-0.280.38 
ADMArcher Daniels Midland45.3144.8944.96908,791-0.160.35 
ADNTAdient Plc21.5920.7521.37437,4740.572.74 
ADSAlliance Data Systems Corp113.1111.7112.0288,3660.20.14 
ADSWAdvanced Disposal Services Inc32.9532.9132.95150,9830.020.06 
ADTADT Inc6.6406.4506.550834,2690.1201.87 
ADXAdams Express Company16.2916.1916.20159,1420.040.25 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9724.8224.8922,9550.010.04 
AEEAmeren Corp80.4479.8880.06816,9000.030.04 
AEFCAegon Funding Company Llc 5.10%25.7925.6925.6978,809-0.060.23 
AEGAegon N.V.4.2804.2504.260787,832-0.0400.93 
AELAmerican Equity Investment Life28.2727.8528.11137,440-0.080.28 
AEL-AAmerican Equity Investment Life Holding26.5126.3526.4985,5890.020.08 
AEMAgnico-Eagle Mines Ltd62.5260.7760.871,093,608-1.582.53 
AEOAmerican Eagle Outfitters14.8214.3514.662,587,8160.271.88 
AEPAmerican Electric Power Company100.499.8100.21,934,1680.90.90 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]56.5156.4556.5026,6500.470.84 
AERAercap Holdings N.V.61.5660.9261.36248,6180.641.05 
AESThe Aes Corp20.7120.4520.492,517,5370.020.10 
AFBAlliance National Municipal14.0113.9713.9821,5310.000.00 
AFCAllied Capital Corp26.9726.9126.912,920-0.020.07 
AFGAmerican Financial Group111.4110.4110.481,314-0.30.28 
AFGBAmerican Financial Group Inc 5.875%27.5527.5027.555,883-0.020.07 
AFGCAmerican Financial Group Inc 5.125%26.8026.6626.7519,9640.180.68 
AFGHAmerican Financial Group Inc26.2726.2026.2115,8870.000.00 
AFIArmstrong Flooring Inc4.2804.1904.19054,138-0.0501.18 
AFLAflac Incorporated53.0652.4752.531,371,617-0.310.59 
AFTApollo Senior Floating Rate Fund Inc15.4615.4015.4338,2580.040.26 
AGFirst Majestic Silver10.6210.2810.332,509,951-0.131.24 
AGCOAgco Corp73.5072.2572.65174,776-0.450.62 
AGDAlpine Global Dynamic Dividend Fund10.6210.5210.5224,8490.030.29 
AGIAlamos Gold Inc6.0405.9005.9201,522,337-0.0500.84 
AGMFederal Agricultural Mortgage Corp82.8481.7982.4425,5530.590.72 
AGM-AFederal Agricultural Mortgage Corp25.8925.8525.898000.000.01 
AGM-CFederal Agricultural Mortgage Corp27.2027.0027.201,800-0.030.11 
AGM-DFederal Agricultural Mortgage Corp26.6026.5026.609,7940.040.15 
AGM.AFederal Agricultural Mortgage Corp71.9771.9771.971000.000.00 
AGNAllergan Plc192.7192.0192.0942,857-0.60.29 
AGOAssured Guaranty Ltd48.7548.2048.20247,615-0.320.66 
AGO-BAssured Guaranty Municipal Hlds IN27.4227.2527.315,3310.070.26 
AGO-EAssured Guaranty Municipal Hlds IN26.7226.4226.7212,2550.230.87 
AGO-FAssured Guaranty Municipal Hlds IN26.2026.0426.101,947-0.120.46 
AGRAvangrid Inc51.8151.4051.46116,006-0.030.06 
AGROAdecoagro S.A.7.8007.6607.710111,244-0.0100.13 
AGSPlayags Inc11.4610.7811.44158,8160.504.57 
AGXArgan Inc42.5041.7242.3259,338-0.210.49 
AHCA.H. Belo Corp2.9602.9002.91015,483-0.0401.36 
AHHArmada Hoffler Properties Inc19.1118.7318.8391,592-0.030.16 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.3527.3027.301,2650.000.00 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]29.1428.9529.0520,8810.000.00 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.9026.8126.878,536-0.020.07 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.3126.2126.2711,9970.020.08 
AHTAshford Hospitality Trust Inc2.7502.6902.700156,083-0.0401.46 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.8125.6825.776,7980.090.35 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.6222.4022.489,557-0.010.04 
AHT-GAshford Hospitality TR Inc [Aht/Pg]22.3021.8021.9524,5800.050.23 
AHT-HAshford Hospitality TR Inc [Aht/Ph]22.7522.3822.4923,518-0.231.01 
AHT-IAshford Hospitality TR Inc [Aht/Pi]22.6122.2522.3333,3180.070.31 
AIArlington Asset Investment Corp5.8405.7505.830260,1170.0901.57 
AI-BArlington Asset Investment Corp [Ai/Pb]21.4021.4021.404240.050.23 
AI-CArlington Asset Investment Corp [Ai/Pc]22.2622.2522.251,0540.120.54 
AICArlington Asset Investment Cor24.5024.3824.431,0200.030.12 
AIFApollo Tactical Income Fund Inc15.4915.4215.4738,6610.040.26 
AIGAmerican International Group52.4451.6452.073,128,6690.400.77 
AIG-AAmerican International Group Inc27.5627.4227.5261,3460.010.04 
AIG.WAmerican Intl Group Inc WT [Aig/W]11.1010.4510.8077,1860.403.85 
AINAlbany International Corp76.5373.3873.62338,998-2.913.80 
AIOAllianzgi Artificial Intelligence &20.7120.4220.5284,8130.040.20 
AIRAAR Corp45.4244.5145.20111,6000.080.18 
AITApplied Industrial Technologies67.0065.1965.99108,347-0.490.74 
AIVApartment Investment and Management53.6252.9752.99664,342-0.310.58 
AIWArlington Asset Investment Cor24.7824.7424.786000.050.20 
AIZAssurant Inc132.2131.0131.5165,1840.00.03 
AIZPAssurant Inc 6.50% Series D Mandatory130.1128.7129.41,570-1.61.24 
AJGArthur J. Gallagher & Company96.6996.0696.17329,002-0.020.02 
AJRDAerojet Rocketdyne Holdings52.0851.2151.75343,4500.210.41 
AJXGreat Ajax Corp15.1315.0415.0937,8010.040.27 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.0027.0027.001,1940.060.22 
AKO.AEmbotell Andina Sa Cl A14.6214.2314.629,327-0.080.54 
AKO.BEmbotell Andna Sa Cl B16.5716.4816.481,571-0.211.26 
AKRAcadia Realty Trust25.8825.5725.65259,851-0.140.54 
AKSAK Steel Holding Corp3.0402.9803.0302,377,0490.0301.00 
ALAir Lease Corp Cl A47.8547.0547.27621,618-0.470.98 
AL-AAir Lease Corp [Al/Pa]27.4827.3627.414,1370.070.25 
ALBAlbemarle Corp81.9680.7781.271,166,478-0.050.06 
ALCAlcon Inc62.5362.0362.41883,7331.121.83 
ALEAllete Inc83.9783.3483.3779,030-0.130.16 
ALEXAlexander and Baldwin Inc22.1221.9021.92132,255-0.080.36 
ALGAlamo Group130.1127.6128.322,7150.00.00 
ALKAlaska Air Group66.2865.3065.81875,1450.821.26 
ALLAllstate Corp118.7117.7117.8631,717-0.10.04 
ALL-AAllstate Corp [All/Pa]25.0124.9924.9910,400-0.020.07 
ALL-BAllstate Corp [All/Pb]27.5727.3927.4929,2700.010.04 
ALL-GAllstate Corp [All/Pg]27.4027.2027.2967,6090.040.15 
ALL-HAllstate Corp [All/Ph]26.4226.2726.2876,668-0.090.34 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.9825.8825.9337,4720.000.00 
ALL-YGMAC Capital Trust I [Ally/Pa]26.4726.3226.32204,150-0.100.38 
ALLEAllegion Plc129.9127.5129.4518,3652.31.81 
ALLYAlly Financial32.2931.3232.115,335,7791.856.11 
ALP-QAlabama Power Co. [Alp/Pq]27.9627.7427.962,7750.160.58 
ALSNAllison Transmission Holdings47.7946.6546.65341,477-0.811.71 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.2710.2710.271,000-0.050.48 
ALUSAlussa Energy Acquisition Corp Cl A9.8809.8809.8804,3260.0000.00 
ALVAutoliv Inc80.6779.0679.98324,5730.260.33 
ALXAlexander's Inc353.4347.1347.35,279-2.10.60 
AMAntero Midstream Corp6.8306.5006.5104,508,062-0.2503.69 
AMCAmc Entertainment Holdings Inc7.2206.9406.9502,037,378-0.2203.06 
AMCRAmcor Plc10.7610.6910.711,638,7340.010.09 
AMEAmtek Inc102.3100.6100.6574,133-0.70.65 
AMGAffiliated Managers Group86.8885.5685.83474,1970.450.53 
AMHAmerican Homes 4 Rent27.3727.0127.102,108,0840.020.07 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.9726.7826.901,6680.050.19 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.7626.5026.65197,7580.080.29 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.5026.3026.301,630-0.020.08 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.3226.1426.144,480-0.060.23 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.2927.0827.202,8510.060.22 
AMKAssetmark Financial Holdings Inc30.9129.5430.1071,4490.210.70 
AMNAmn Healthcare Services Inc67.9566.0666.79238,915-0.210.31 
AMOVAmerica Movil A ADR16.6816.5516.551,8810.140.85 
AMPAmeriprise Financial Services172.3171.0171.2232,8300.90.55 
AMPYAmplify Energy Corp7.1706.8707.030216,850-0.1602.22 
AMRCAmeresco Inc20.0019.7519.8452,328-0.170.85 
AMRXAmneal Pharmaceuticals Inc5.4205.1305.160764,922-0.1603.01 
AMTAmerican Tower Corp238.2234.8234.8668,300-1.90.81 
AMXAmerica Movil S.A.B. DE C.V.16.7216.5416.54793,586-0.010.06 
ANAutonation Inc45.3744.7444.80446,312-0.310.69 
ANETArista Networks Inc225.9221.7223.1292,5621.80.82 
ANFAbercrombie & Fitch Company17.5817.1617.36603,3560.150.87 
ANHAnworth Mortgage Asset Corp3.6603.6203.630192,953-0.0100.27 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]26.0425.9225.92385-0.080.32 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.7922.7922.791000.000.00 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.5525.4725.505,7260.010.03 
ANTMAnthem Inc306.7302.1304.0589,553-2.00.65 
AODAlpine Total Dynamic Dividend9.1309.0809.100173,5510.0400.44 
AONAON Plc212.8211.4211.8391,2610.50.26 
AOSSmith [A.O.] Corp48.1546.7346.73972,137-0.290.62 
APAmpco-Pittsburgh Corp3.0402.7702.92029,358-0.0501.68 
APAApache Corp31.4530.8431.013,262,396-0.732.30 
APAMArtisan Partners Asset Mgmt34.6634.1234.12140,710-0.210.61 
APDAir Products and Chemicals239.1236.9237.4613,2830.20.09 
APHAmphenol Corp109.1105.1106.72,003,097-1.61.46 
APHAAphria Inc5.8405.3205.73010,485,8520.4107.71 
APLEApple Hospitality REIT Inc15.9315.8015.80719,740-0.040.25 
APOApollo Global Management Llc C51.8851.0651.54691,7730.781.54 
APO-AApollo Global Mgmt Inc [Apo/Pa]27.0026.8727.0018,5090.030.11 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.3727.1527.256,0230.010.04 
APRNBlue Apron Holdings Inc5.1304.9304.940301,422-0.0901.79 
APTSPreferred Apartment Communities13.5113.3113.35142,990-0.040.30 
APTVAptiv Plc92.4091.0391.06619,0660.060.07 
APYApergy Corp30.0729.2429.64412,572-0.451.50 
AQNAlgonquin Pwr & Util15.1014.9815.01441,1350.060.40 
AQNAAlgonquin Power & Utilities Corp28.3328.0928.091,912-0.040.14 
AQNBAlgonquin Power & Utilities Corp 6.20%28.3528.2528.2923,2530.050.18 
AQUAEvoqua Water Technologies Corp19.8719.3519.40379,951-0.090.46 
ARAntero Resources Corp2.2102.0002.0407,823,814-0.1607.24 
ARAAmerican Renal Associates9.9309.6809.74022,726-0.1101.12 
ARCAmerican Reprographics Company1.3601.3301.35066,5290.0201.50 
ARCHArch Coal Inc62.7459.4560.46465,120-1.993.19 
ARCOArcos Dorados Holdings Inc7.9007.7507.790176,394-0.0100.13 
ARDArdagh Group S.A.20.8720.7020.7520,4000.030.14 
ARDCAres Dynamic Credit Allocation15.7215.6515.7159,6870.020.13 
AREAlexandria Real Estate Equities165.7162.7162.9241,490-1.91.17 
ARE-AAres Management Corp [Ares/Pa]27.3927.2527.3113,5000.040.15 
ARESAres Management LP37.7337.1337.64389,3060.721.95 
ARGDArgo Grp Itl Snr NTS25.9825.8725.904,868-0.080.31 
ARGOArgo Group Intl Hlds70.4169.3869.8556,4370.300.43 
ARIApollo Commercial Real Estate18.3818.2718.34330,4050.100.55 
ARLAmerican Realty Investors15.0515.0515.051270.000.00 
ARLOArlo Technologies Inc4.3904.2604.300397,340-0.0701.60 
ARMKAramark Holdings Corp47.2246.8246.88658,3260.130.28 
ARNCArconic Inc29.0728.1628.803,805,317-0.602.04 
AROCArchrock Inc9.4009.0309.110565,141-0.2602.77 
ARRArmour Residential R19.2519.0819.13379,3210.050.26 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.3525.3125.3430,093-0.010.04 
ARWArrow Electronics82.4481.7781.90178,8250.170.21 
ASAASA Gold and Precious Metals13.8313.6413.7230,141-0.120.87 
ASBAssociated Banc-Corp21.1120.8020.97930,3040.140.67 
ASB-CAssociated Banc-Corp [Asb/Pc]26.0826.0226.054,7000.090.35 
ASB-DAssociated Banc-Corp [Asb/Pd]26.0125.9226.016330.090.35 
ASB-EAssociated Banc-Corp [Asb/Pe]27.1027.0027.101,8480.000.00 
ASCArdmore Shipping Corp7.2706.9406.950217,370-0.2603.61 
ASGLiberty All-Star Growth Fund7.0106.9407.000133,3410.1001.45 
ASGNOn Assignment70.3369.3969.79114,7420.540.78 
ASHAshland Global Holdings Inc76.1775.5475.81174,778-0.140.18 
ASIXAdvansix Inc17.5316.7817.41178,8510.633.75 
ASPNAspen Aerogels Inc10.299.9810.1883,1560.212.11 
ASRGrupo Aeroportuario Del Sureste204.0202.1203.223,647-0.50.23 
ASXAse Industrial Holding Co. Ltd5.2505.1805.190402,5730.0300.58 
ATAtlantic Power Corp2.4402.4002.41085,2430.0100.42 
ATENA10 Networks Inc7.0606.9806.98072,4720.0200.29 
ATGEAdtalem Global Education Inc36.5535.9235.92189,035-0.050.14 
ATHAthene Holding Ltd45.8745.1245.15859,385-0.501.10 
ATH-AAthene Hld Ltd [Ath/Pa]29.1528.9729.0827,5780.080.28 
ATH-BAntah Hlds Ltd26.2126.1126.1327,060-0.020.08 
ATHMAutohome Inc87.4083.3583.43253,163-2.332.72 
ATIAllegheny Technologies Inc18.0017.6317.861,352,207-0.030.17 
ATKRAtkore International Group43.5042.4342.55265,0750.441.04 
ATOAtmos Energy Corp116.7115.7116.1472,6440.20.16 
ATRAptargroup116.4115.6115.670,8060.00.01 
ATTOAtento S.A.2.7502.6102.62062,365-0.0200.76 
ATUSAltice USA Inc Cl A29.3128.9529.211,616,3410.331.14 
ATVAcorn International19.3118.0818.8319,0380.754.15 
AUAnglogold Ashanti Ltd20.6320.2220.58929,0160.010.05 
AUYYamana Gold3.9103.8203.87014,133,3310.0501.31 
AVAAvista Corp49.7549.4449.55143,844-0.060.12 
AVALGrupo Aval Acciones Y Valores S8.7308.5808.680508,1890.0800.93 
AVBAvalonbay Communities220.7215.9216.0285,788-3.31.51 
AVDAmerican Vanguard Corp18.2917.8618.2252,0000.100.55 
AVHAvianca Holdings S.A.4.7604.6804.680287,828-0.0501.06 
AVKAdvent Claymore Convertible Securities15.7715.6615.75100,4030.090.57 
AVLRAvalara Inc87.0184.5984.61387,614-0.220.26 
AVNSAvanos Medical Inc33.2232.5632.58235,420-0.421.27 
AVPAvon Products5.9205.0505.600165,446,900-0.0500.88 
AVT-AAvantor Inc [Avtr/Pa]66.0465.8465.84687-0.100.15 
AVTRAvantor Inc19.3118.9819.001,743,333-0.130.68 
AVXAvx Corp20.5920.3920.5188,4620.060.29 
AVYAvery Dennison Corp132.2130.4130.4192,585-0.10.08 
AVYAAvaya Holdings Corp14.3313.8213.983,493,4600.120.87 
AWFAlliancebernstein Global High Income12.3612.3112.35131,6310.010.08 
AWIArmstrong World Industries Inc105.9105.2105.6182,3540.80.80 
AWKAmerican Water Works134.8133.3134.2468,4281.00.73 
AWPAlpine Global Premier Propertie6.6806.6106.630414,2250.0200.30 
AWRAmerican States Water Company89.8188.8489.4997,5420.830.94 
AXAxos Financial Inc30.5130.0330.33209,8950.270.90 
AXEAnixter International Inc99.3598.8599.03203,020-0.100.10 
AXLAmerican Axle & Manufacturing9.5809.3509.350625,371-0.0400.43 
AXOAxos Financial Inc26.0826.0826.08300-0.040.15 
AXPAmerican Express Company132.3130.9131.41,576,8740.90.70 
AXRAmrep Corp6.1405.7706.1404,7880.1903.19 
AXSAxis Capital Holdings62.5061.3362.37284,0450.941.53 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.0024.9924.991,700-0.010.04 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]26.0925.9726.0341,9960.130.50 
AXTAAxalta Coating Systems Ltd29.8129.2829.361,203,605-0.250.84 
AYIAcuity Brands Inc124.0121.6121.6166,966-1.00.80 
AYRAircastle Ltd32.0932.0332.06498,3930.010.03 
AYXAlteryx Inc133.6127.1131.71,193,8975.54.37 
AZNAstrazeneca Plc51.0050.4050.431,119,070-0.370.73 
AZOAutozone1,1631,1461,149134,559-60.49 
AZREAzure Power Global Ltd12.2911.9012.0644,0300.030.25 
AZULAzul S.A. ADR43.6541.9342.59327,764-0.230.54 
AZZAzz Inc44.7643.2344.34103,9681.102.54 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.232.55.175
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,371-180.19
DJI29,196-1520.52
SP5003,321-90.27
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,558-20.10
BDI1,200494.26
HSI30,063-2530.83