Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies69.5967.3667.972,435,000-1.582.27 
AAAlcoa Corp62.3559.5660.2311,779,2000.831.40 
AACAac Holdings Inc11.4311.1511.3965,5000.080.71 
AANAaron's Inc47.4245.5646.55732,300-1.663.44 
AAPAdvance Auto Parts Inc108.2103.5105.21,516,400-2.22.06 
AATAmerican Assets Trust33.9133.0633.27158,800-0.661.95 
AAVAdvantage Oil & Gas Ltd3.4253.2003.200706,700-0.0501.54 
ABAlliancebernstein Holding LP26.6526.2026.40220,600-0.150.56 
ABBAbb Ltd24.5524.1724.272,946,8000.813.45 
ABBVAbbvie Inc94.5391.4093.014,972,900-1.311.39 
ABCAmerisourcebergen Corp92.5990.2891.691,075,500-1.061.14 
ABEVAmbev S.A.6.8906.7706.89024,137,0000.0100.15 
ABGAsbury Automotive Group Inc69.3567.3567.50147,700-1.452.10 
ABMABM Industries Incorporated32.5232.0132.23343,100-0.290.89 
ABRArbor Realty Trust8.6708.6008.610263,500-0.0500.58 
ABR-AArbor Realty Trust Inc25.6225.6025.611,4000.080.31 
ABR-BArbor Realty Trust Inc25.2025.1225.195000.040.14 
ABR-CArbor Realty Trust26.0625.7726.067000.010.02 
ABTAbbott Laboratories60.0359.2059.887,675,5000.360.60 
ABXBarrick Gold Corp13.3713.1313.3211,142,0000.060.45 
ACAssociated Capital Group Inc37.3535.7535.9023,600-0.350.97 
ACCAmerican Campus Communities Inc39.5438.3338.71849,500-0.822.07 
ACCOAcco Brands Corp13.3012.9813.10585,700-0.151.13 
ACHAluminum Corporation of China Ltd16.4815.4016.27287,7000.764.90 
ACMAecom Technology Corp36.9736.3636.51431,700-0.240.65 
ACNAccenture Plc155.2153.6154.61,512,800-0.90.60 
ACPAvenue Income Credit Strategies13.9713.9013.9734,200-0.080.57 
ACREAres Commercial Real Estate Cor12.4512.3212.3665,300-0.060.48 
ACVAllianzgi Diversified Income &22.5422.4022.5434,2000.170.76 
ADCAgree Realty Corp49.6548.3648.93218,700-0.751.51 
ADMArcher Daniels Midland Company46.0845.4845.793,349,3000.140.31 
ADNTAdient Plc63.9162.2762.90540,500-0.200.32 
ADSAlliance Data Systems Corp213.1202.0211.71,927,800-2.00.91 
ADSWAdvanced Disposal Services Inc22.9122.6222.66153,000-0.150.66 
ADTADT Inc.9.6609.2209.3803,010,800-0.1801.88 
ADXAdams Express Company15.1315.0215.09135,100-0.050.33 
AEBAegon N.V. Perp Cap Secs Floating Rate24.7924.3524.745,5000.220.90 
AEDAegon N.V. Perp Cap Secs [Ne]25.8925.8225.8713,300-0.030.12 
AEEAmeren Corp56.9156.3256.85885,4000.290.51 
AEGAegon N.V.7.3707.3107.3301,049,9000.0100.14 
AEHAegon N.V. Perp Cap Secs25.8525.7925.8412,300-0.050.19 
AEKAegon Nv 8.00% Non-Cum Notes Due 204225.5525.5525.551,5000.000.00 
AELAmerican Equity Investment Life31.0730.3930.88598,9000.501.65 
AEMAgnico-Eagle Mines Ltd45.6444.1444.391,995,100-1.082.38 
AEOAmerican Eagle Outfitters21.6320.9821.293,762,500-0.261.21 
AEPAmerican Electric Power Company68.8768.1068.522,464,300-0.210.31 
AERAercap Holdings N.V.53.1752.5452.78662,800-0.060.11 
AESThe Aes Corp11.7711.6411.754,225,8000.000.00 
AETAetna Inc177.4175.5176.41,243,500-1.10.62 
AEUAAnadarko Petroleum Corp30.8530.6230.626,500-0.230.75 
AFBAlliance National Municipal12.5712.5312.5792,2000.010.08 
AFCAllied Capital Corp25.4325.3725.418,900-0.060.22 
AFGAmerican Financial Group113.9112.9113.7251,3000.80.74 
AFGEAmerican Financial Group Inc25.9625.8225.822,300-0.050.19 
AFGHAmerican Financial Group Inc25.7725.6225.629,800-0.110.43 
AFIArmstrong Flooring Inc13.8513.5313.5563,600-0.352.52 
AFLAflac Incorporated45.2844.9545.232,520,2000.210.47 
AFS-AAmtrust Financial Services Inc19.0518.5118.937,3000.180.96 
AFS-BAmtrust Financial Services Dep Pfd19.0418.7018.855,400-0.050.27 
AFS-CAmtrust Financial Services Series C19.7919.3519.643,600-0.060.30 
AFS-DAmtrust Financial Services Dep Pfd20.0219.8019.905,000-0.040.20 
AFS-EAmtrust Financial Services Inc Prf22.1621.7622.1012,5000.120.55 
AFS-FAmtrust Financial Services Inc18.8918.3618.7719,400-0.130.69 
AFSSAmtrust Financial Services Inc23.4523.1723.349,900-0.020.09 
AFSTAmtrust Financial Services Inc23.9423.6823.686,800-0.070.29 
AFTApollo Senior Floating Rate Fund Inc16.8416.7516.7574,200-0.090.53 
AGFirst Majestic Silver6.9506.7306.8602,579,0000.0100.15 
AGCAdvent Claymore Convertible Securities5.7405.6605.69086,800-0.0500.87 
AGCOAgco Corp67.1866.2566.95766,9000.100.15 
AGDAlpine Global Dynamic Dividend Fund10.6610.5510.6241,900-0.010.09 
AGIAlamos Gold Inc5.7405.5105.5501,664,700-0.1602.80 
AGMFederal Agricultural Mortgage Corp89.5086.1889.3437,3002.542.93 
AGM-AFederal Agricultural Mortgage25.1625.1625.161000.000.00 
AGM-BFederal Ag25.7925.6825.794,6000.040.16 
AGM-CFederal Agricultural Mortgage26.4826.4826.481000.000.00 
AGM.AFederal Agricultural Mortgage Corp81.8480.6281.842,6003.404.33 
AGNAllergan Plc168.9151.5158.612,170,100-7.04.22 
AGOAssured Guaranty Ltd36.9436.3636.851,068,1000.481.32 
AGO-BAssured Guaranty Ltd [B]25.8325.8025.801,1000.000.00 
AGO-EAssured Guaranty Ltd [E]25.2125.1125.216,7000.060.24 
AGO-FAssured Guaranty Ltd [F]24.8824.7824.781,400-0.180.72 
AGRAvangrid Inc51.5250.9551.20329,900-0.160.31 
AGROAdecoagro S.A.8.1307.8607.910426,400-0.1101.37 
AGSPlayags Inc.23.2622.4122.6457,8000.040.18 
AGXArgan Inc39.1538.1538.45229,500-0.902.29 
AHCA.H. Belo Corp5.7005.5005.70020,7000.1502.70 
AHHArmada Hoffler Properties Inc13.8213.5713.63185,400-0.201.45 
AHLAspen Insurance Holdings44.5543.5043.70580,7000.000.00 
AHL-CAspen Ins Pfd Inc26.0625.8325.9611,300-0.130.50 
AHL-DAspen Insurance Holdings Ltd24.1023.9423.9724,300-0.090.37 
AHPAshford Hospitality Prime Inc10.6510.4110.49366,900-0.121.13 
AHP-BAshford Hospitality Prime Inc19.1618.8519.157,900-0.201.03 
AHTAshford Hospitality Trust Inc7.1206.9006.950361,100-0.1401.97 
AHT-DAshford Hosp D Pfd25.4425.3825.392,600-0.060.24 
AHT-FAshford Hospitality Trust Inc23.3222.5923.1658,6000.462.03 
AHT-GAshford Hospitality Trust Inc23.0022.6622.839,3000.050.22 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.0422.7722.8616,500-0.070.31 
AHT-IAshford Hospitality Trust Inc. 7.50%23.1522.7722.8934,900-0.080.35 
AIArlington Asset Investment Corp11.2911.1411.18286,600-0.090.80 
AI-BArlington Asset 7.00% Series B Pfd24.9424.7824.942,300-0.030.12 
AICArlington Asset Investment Cor23.9823.7323.982,2000.000.00 
AIFApollo Tactical Income Fund Inc15.6615.6115.6323,300-0.010.06 
AIGAmerican International Group55.2754.4655.185,692,6000.721.32 
AIG.WAmerican International Group17.0016.5016.79143,4000.442.69 
AINAlbany International Corp65.7564.5564.7074,000-0.751.15 
AIRAAR Corp45.9145.0245.45162,6000.100.22 
AITApplied Industrial Technologies74.2072.6573.10112,9000.000.00 
AIVApartment Investment and Management40.4239.7539.89948,900-0.681.68 
AIV-AApartment Investment and Manag26.0826.0826.081000.000.00 
AIWArlington Asset Investment Cor24.2824.2824.28500-0.120.49 
AIYApollo Investment Corp25.2525.2125.245,6000.010.04 
AIZAssurant Inc93.3592.0192.60594,700-0.110.12 
AIZPAssurant Inc. 6.50% Series D Mandatory105.9104.9105.247,100-0.20.20 
AJGArthur J. Gallagher & Co70.4169.6470.10870,1000.280.40 
AJRDAerojet Rocketdyne Holdings31.5230.8730.89455,000-0.351.12 
AJXGreat Ajax Corp13.5113.4513.4513,300-0.030.22 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.3125.3125.311000.000.00 
AKO.AEmbotell Andina Sa Cl A27.2527.2527.252000.431.60 
AKO.BEmbotell Andna Sa Cl B31.0030.3530.5110,700-0.491.58 
AKPAlliance California Muni12.7912.7512.7731,400-0.010.08 
AKRAcadia Realty Trust23.7823.0523.22848,700-0.592.48 
AKSAK Steel Holding Corp4.8304.6804.75014,191,500-0.0701.45 
ALAir Lease Corporation Class A C43.3342.9243.05868,900-0.040.09 
ALBAlbemarle Corp99.7096.9298.591,526,400-0.200.20 
ALEAllete Inc73.7772.9973.71170,8000.100.14 
ALEXAlexander and Baldwin Inc23.1822.8522.89173,900-0.241.04 
ALGAlamo Group118.0115.4117.134,200-0.80.68 
ALKAlaska Air Group66.0164.6165.521,434,300-0.450.68 
ALLAllstate Corp99.0697.5697.982,360,8000.190.19 
ALL-AAllstate Corporation Pfd25.3125.1625.246,000-0.060.24 
ALL-BAlly Financial Inc Fixed Rate F25.7725.6225.6847,100-0.120.47 
ALL-CThe Allstate Corp25.5925.5125.5845,300-0.010.04 
ALL-DAllstate Corp26.0525.9726.053,900-0.050.19 
ALL-EThe Allstate Corp26.2126.0226.2142,1000.010.04 
ALL-FThe Allstate Corp26.1526.0026.037,200-0.090.34 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.2925.1525.15268,100-0.100.40 
ALL-YGMAC Capital Trust I Fixed Rate26.5526.4626.46244,100-0.070.26 
ALLEAllegion Plc Ordinary Shares Wh86.3484.6885.39551,500-1.111.28 
ALLYAlly Financial27.7627.3127.623,232,1000.080.29 
ALP-QAlabama Power Co. Pfd25.2925.1225.2813,3000.020.08 
ALSNAllison Transmission Holdings42.2041.3641.66806,700-0.531.26 
ALVAutoliv Inc152.9150.3151.4392,400-1.40.92 
ALXAlexander's Inc398.6393.1394.824,000-2.00.50 
AMAntero Resources Midstream Llc27.4626.6427.00439,200-0.170.63 
AMBRAmber Road Inc8.6008.3508.500100,900-0.0901.05 
AMCAmc Entertainment Holdings Inc17.9517.1517.251,587,500-0.301.71 
AMEAmtek Inc77.1376.1376.53641,600-0.450.58 
AMGAffiliated Managers Group173.2171.2172.6259,3001.20.70 
AMGPAntero Midstream Gp LP17.1616.7716.79192,600-0.352.04 
AMHAmerican Homes 4 Rent19.9819.7619.81981,000-0.221.10 
AMH-CAmerican Homes28.3827.8628.36132,8000.170.60 
AMH-DAmerican Homes 4 Rent25.4025.3025.408,0000.000.00 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.2125.0025.083,700-0.020.08 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.7523.4023.754,9000.090.38 
AMH-GAmerican Homes 4 Rent Series G Pfd23.5523.1723.3833,800-0.050.21 
AMIDAmerican Midstreampartners LP11.7011.5011.5039,0000.050.44 
AMNAmn Healthcare Services Inc67.0064.7066.80557,8001.301.98 
AMOVAmerica Movil A ADR19.6419.6419.64200-0.231.16 
AMPAmeriprise Financial Services146.8144.7145.61,240,1001.00.66 
AMRCAmeresco Inc12.7512.2112.65206,6000.000.00 
AMTAmerican Tower Corp139.6136.7137.42,553,100-2.41.71 
AMXAmerica Movil S.A.B. De C.V.19.8219.5019.525,457,800-0.351.76 
ANAutonation Inc47.8546.3746.45647,300-1.042.19 
ANDVAndeavor117.3115.1116.51,772,600-0.20.19 
ANDXAndeavor Logistics LP49.4748.1748.34328,300-0.741.51 
ANETArista Networks Inc257.5250.7256.4729,800-2.10.82 
ANFAbercrombie & Fitch Company28.8727.0827.453,486,100-0.752.66 
ANFIAmira Nature Foods Ltd4.0003.8803.990137,0000.0100.25 
ANHAnworth Mortgage Asset Corp4.7404.6704.680497,700-0.0501.06 
ANH-AAnworth Mtg Pfd A26.1125.9426.081,1000.120.46 
ANH-BAnworth 6.25 Pr S B25.1025.1025.10300-0.150.59 
ANH-CAnworth Mortgage Asset Corpora25.0825.0425.053,0000.000.00 
ANTMAnthem Inc231.2226.9227.71,011,000-3.01.29 
ANTXAnthem Inc55.6754.7554.9410,700-0.721.28 
ANWAegean Marine Petroleum Network3.2002.8052.850541,1000.0501.79 
AODAlpine Total Dynamic Dividend9.1109.0409.100242,9000.0200.22 
AOIAlliance One International28.0024.8025.25275,100-2.559.17 
AONAON Plc145.6143.7144.8947,2000.60.43 
AOSSmith [A.O.] Corp65.8964.9065.28903,000-0.580.88 
APAmpco-Pittsburgh Corp11.3011.1511.2521,6000.000.00 
APAApache Corp43.3441.9942.034,737,100-0.811.89 
APAMArtisan Partners Asset Manageme33.5532.8532.95251,100-0.451.35 
APBAsia Pacific Fund Inc14.3114.3114.314000.010.07 
APCAnadarko Petroleum Corp67.2465.5366.085,278,800-0.270.41 
APDAir Products and Chemicals168.4165.3166.8711,700-1.60.93 
APFMorgan Stanley Asia Pacific Fund Inc18.1017.9217.972,400-0.080.44 
APHAmphenol Corp87.1186.0186.201,033,900-1.001.15 
APLEApple Hospitality REIT Inc17.9817.7717.87924,100-0.110.61 
APOApollo Global Management Llc C29.5429.1629.431,096,6000.220.75 
APO-AApollo Global Management Llc Pfd Ser A24.5024.2024.4078,700-0.190.77 
APO-BApollo Global Management Llc Pfd Ser B24.4624.1624.30309,100-0.150.61 
APRNBlue Apron Holdings Inc2.0701.9302.000968,000-0.0602.91 
APTSPreferred Apartment Communities14.5214.3314.41135,700-0.161.10 
APTVAptiv Plc87.7184.7686.02926,600-1.681.92 
APUAmerigas Partners LP42.4942.0142.06158,100-0.380.90 
AQAquantia Corp16.0914.9415.07229,600-0.955.93 
AQNAlgonquin Pwr & Util10.0809.9009.940155,000-0.0900.90 
AQUAEvoqua Water Technologies Corp22.9122.3722.41472,400-0.341.49 
ARAntero Resources Corp20.6020.0420.334,215,000-0.090.44 
ARAAmerican Renal Associates Holdi16.7216.0916.42189,100-0.311.85 
ARCAmerican Reprographics Company2.2702.1602.21062,800-0.0401.78 
ARCHArch Coal Inc102.698.4100.6391,3003.13.18 
ARCOArcos Dorados Holdings Inc9.4009.1509.150229,600-0.2502.66 
ARDArdagh Group S.A.19.1518.8618.9541,600-0.070.37 
ARDCAres Dynamic Credit Allocation16.4516.3916.4346,600-0.020.12 
AREAlexandria Real Estate Equities124.0121.1122.1356,100-2.31.81 
ARE-AAlexandria Real Estate Equities26.2926.1326.2515,400-0.100.38 
ARE-DAlexandria Real Estate Equitie35.9035.3135.31400-0.411.15 
ARESAres Management LP22.6021.9522.55367,5000.301.35 
ARIApollo Commercial Real Estate17.9617.8317.851,370,300-0.030.17 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2625.1125.1313,800-0.020.08 
ARLAmerican Realty Investors20.0119.0619.613,7000.010.05 
ARMKAramark Holdings Corp38.0337.5037.501,749,600-0.511.34 
ARNCArconic Inc23.7823.1923.533,577,500-0.150.63 
AROCArchrock Inc10.8010.3510.451,511,400-0.201.88 
ARRArmour Residential R23.2022.7422.79473,200-0.361.56 
ARR-AArmour Residential REIT Inc25.1825.1025.186,1000.070.26 
ARR-BArmour Residential REIT Inc24.8824.7424.775,200-0.010.04 
ARWArrow Electronics78.8377.7778.35437,1000.100.13 
ASAASA Gold and Precious Metals11.0010.8510.9471,7000.010.09 
ASBAssociated Banc-Corp24.6024.1524.551,176,7000.351.45 
ASB-CAssociated Banc-Corp Depositary25.7825.6825.763,700-0.040.16 
ASB-DAssociated Banc-Corp24.8824.8424.842,700-0.050.18 
ASCArdmore Shipping Corp8.0507.9507.950143,5000.0000.00 
ASGLiberty All-Star Growth Fund6.2306.1506.19073,6000.0200.32 
ASGNOn Assignment85.8685.2585.36226,300-0.070.08 
ASHAshland Global Holdings Inc70.8169.9570.39361,200-0.440.62 
ASIXAdvansix Inc37.8637.0637.43108,700-0.531.40 
ASPNAspen Aerogels Inc4.4504.2904.440474,2000.0601.37 
ASRGrupo Aeroportuario Del Sureste180.8176.7177.625,300-3.41.87 
ASXAdvanced Semiconductor Engineering7.5457.4207.520968,200-0.1101.44 
ATAtlantic Power Corp2.2002.1002.100704,100-0.1004.55 
ATENA10 Networks Inc6.3906.2506.350389,1000.0000.00 
ATGEAdtalem Global Education Inc49.5549.1549.30260,2000.000.00 
ATHAthene Holding Ltd49.9248.9249.351,027,1000.250.51 
ATHMAutohome Inc98.3595.9097.54841,400-0.260.27 
ATIAllegheny Technologies Inc26.5025.7126.311,556,9000.020.08 
ATKRAtkore International Group19.3118.9119.10430,900-0.030.16 
ATOAtmos Energy Corp84.5983.5584.23327,400-0.240.28 
ATRAptargroup95.8894.5494.80164,900-0.810.85 
ATTOAtento S.A.8.2007.9007.95082,000-0.0500.63 
ATUActuant Corp24.6524.2024.50316,5000.251.03 
ATUSAltice USA Inc Class A19.9419.2619.551,456,200-0.351.76 
ATVAcorn International22.7522.0022.752,0000.532.39 
AUAnglogold Ashanti Ltd9.4509.1309.2202,981,0000.0600.66 
AUOAu Optronics Corp4.3004.1804.2301,087,300-0.0400.94 
AUYYamana Gold3.0202.9402.9708,122,300-0.0100.34 
AVAAvista Corp52.2751.9252.01180,700-0.030.06 
AVALGrupo Aval Acciones Y Valores S9.1909.0309.05072,200-0.1001.09 
AVBAvalonbay Communities165.7161.8162.5669,400-3.42.05 
AVDAmerican Vanguard Corp23.5022.9023.2057,600-0.050.22 
AVHAvianca Holdings S.A.9.1608.7208.840144,600-0.2903.18 
AVKAdvent Claymore Convertible Securities15.4615.2315.3038,700-0.130.84 
AVPAvon Products2.9102.8002.8202,054,400-0.0903.09 
AVTAvnet Inc42.7541.7441.91814,300-0.541.27 
AVXAvx Corp17.2116.9717.0477,800-0.251.45 
AVYAvery Dennison Corp108.7107.3107.7719,800-0.50.47 
AVYAAvaya Holdings Corp23.0622.4222.47782,800-0.451.96 
AWFAlliancebernstein Global High Income11.9111.8311.85181,500-0.070.59 
AWIArmstrong World Industries Inc57.7055.9556.00341,400-1.753.03 
AWKAmerican Water Works83.9083.1583.66896,800-0.020.02 
AWPAlpine Global Premier Propertie6.3906.3206.360256,200-0.0300.47 
AWRAmerican States Water Company55.3154.3254.97146,4000.130.24 
AXEAnixter International Inc79.2077.8578.20126,900-0.951.20 
AXLAmerican Axle & Manufacturing16.2015.3515.541,798,300-0.593.66 
AXPAmerican Express Company103.099.1102.411,716,8007.27.59 
AXRAmrep Corp7.3907.2607.3903,3000.0400.54 
AXSAxis Capital Holdings55.9455.1855.73730,7000.330.60 
AXS-DAxis Capital Holdings Ltd24.6924.5124.619,900-0.080.32 
AXS-EAxis Capital Holdings Ltd24.4724.3724.4240,500-0.030.12 
AXTAAxalta Coating Systems Ltd32.1931.2731.471,298,000-0.702.18 
AYIAcuity Brands Inc131.5128.5128.8713,700-2.51.88 
AYRAircastle Ltd20.0019.6119.64225,200-0.241.21 
AYXAlteryx Inc39.2137.4337.52688,500-0.591.55 
AZNAstrazeneca Plc36.0435.3635.409,806,900-0.581.61 
AZOAutozone609.3597.0603.8302,900-4.70.77 
AZREAzure Power Global Ltd14.2714.0014.251,5000.251.79 
AZULAzul S.A. ADR32.5731.9232.44316,200-0.320.98 
AZZAzz Inc46.8545.0545.20153,200-0.851.85 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.47.145
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23