Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies53.3452.4253.241,446,5000.160.30 
AAAlcoa Corporation32.5731.2932.473,654,400-0.090.28 
AACAac Holdings Inc8.5507.9208.430128,3000.4505.64 
AANAaron's Inc28.8828.1228.82406,8000.110.38 
AAPAdvance Auto Parts Inc148.8146.2147.8769,800-1.91.29 
AATAmerican Assets Trust42.0841.1841.38222,400-0.541.29 
AAVAdvantage Oil & Gas Ltd6.4506.1006.400156,2000.2003.23 
ABAlliancebernstein Holding LP21.7021.3521.60390,600-0.100.46 
ABBAbb Ltd23.4023.1123.372,416,7000.090.39 
ABBVAbbvie Inc66.2865.2466.104,962,3000.480.73 
ABCAmerisourcebergen Corp87.5486.1287.481,558,6000.921.06 
ABEVAmbev S.A.5.6405.5505.63012,478,1000.0200.36 
ABGAsbury Automotive Group Inc61.3560.0061.30386,0000.651.07 
ABMABM Industries Incorporated43.4142.5943.31266,2000.050.12 
ABRArbor Realty Trust8.1808.0408.170335,7000.1301.62 
ABR-AArbor Realty Trust Inc25.5225.5225.521000.030.12 
ABR-BArbor Realty Trust Inc25.1525.0825.131,2000.050.20 
ABR-CArbor Realty Trust25.8925.7825.898000.180.70 
ABRNArbor Realty Trust 7.375% Senior25.5725.4025.572,1000.110.43 
ABTAbbott Laboratories44.8044.3944.706,914,600-0.030.07 
ABXBarrick Gold Corp19.7719.4019.6010,212,2000.392.03 
ACAssociated Capital Group Inc37.1536.2036.956,4000.300.82 
ACCAmerican Campus Communities Inc48.3047.0847.25613,900-0.821.71 
ACCOAcco Brands Corp13.0012.6012.95444,600-0.050.38 
ACHAluminum Corporation of China Ltd11.6011.5411.5933,100-0.665.39 
ACMAecom Technology Corp33.9933.1133.86990,500-0.240.70 
ACNAccenture Plc119.8118.3119.43,122,8000.40.34 
ACPAvenue Income Credit Strategies13.6913.5413.6446,800-0.050.37 
ACREAres Commercial Real Estate Cor13.2813.1413.2571,0000.090.68 
ACVAllianzgi Diversified Income &19.8219.3419.6233,5000.030.15 
ADCAgree Realty Corp48.6347.4747.77264,900-0.370.77 
ADMArcher Daniels Midland Company45.6745.1045.351,792,300-0.230.50 
ADNTAdient Plc70.4067.7870.36786,6001.842.69 
ADPTAdeptus Health Inc1.7301.5201.700903,1000.1106.92 
ADSAlliance Data Systems Corp244.3238.6243.4617,500-0.40.15 
ADSWAdvanced Disposal Services Inc22.6822.4022.5595,900-0.190.84 
ADXAdams Express Company13.6113.4613.59172,000-0.010.07 
AEBAegon N.V.25.0625.0025.026,500-0.070.28 
AEDAegon N.V.26.0025.8525.9310,0000.060.23 
AEEAmeren Corp56.5755.9756.051,083,300-0.140.25 
AEGAegon N.V.5.2305.1705.2302,093,500-0.0500.95 
AEHAegon N.V.25.5925.5025.5845,1000.070.27 
AEKAegon N.V. 8.00%25.8925.8625.8644,6000.000.00 
AELAmerican Equity Investment Life23.5222.4123.48545,500-0.230.97 
AEMAgnico-Eagle Mines Ltd45.4944.5044.641,490,2000.811.85 
AEOAmerican Eagle Outfitters14.1613.6713.993,223,0000.141.01 
AEPAmerican Electric Power Company68.2567.3467.692,565,600-0.100.15 
AERAercap Holdings N.V.44.4543.7844.421,475,900-0.150.34 
AESThe Aes Corp11.2611.0711.133,331,500-0.100.89 
AES-CAes TR III 6.75 Pfd50.8950.6750.807,0000.000.00 
AETAetna Inc126.5124.8126.32,818,100-0.50.40 
AEUAAnadarko Petroleum Corp42.8142.2842.519,100-0.731.69 
AFAstoria Financial Corp20.2019.6520.141,046,700-0.130.64 
AF-CAstoria Financial Corp25.7225.5525.6023,100-0.050.19 
AFAAmerican Financial Group Inc25.4625.2325.419,4000.100.40 
AFBAlliance National Municipal13.2613.2013.2291,4000.030.23 
AFCAllied Capital Corp25.8725.7325.867,0000.060.23 
AFGAmerican Financial Group93.7792.4593.52222,8000.130.14 
AFGEAmerican Financial Group Inc25.9825.7525.989,000-0.090.35 
AFGHAmerican Financial Group Inc26.2126.0426.216,8000.030.11 
AFIArmstrong Flooring Inc18.5918.1218.5165,300-0.020.11 
AFLAflac Incorporated72.0071.0771.842,732,500-0.150.21 
AFS-AAmtrust Financial Services Inc22.2620.8622.1929,7000.522.40 
AFS-BAmtrust Financial Services Dep Pfd23.4021.5323.0951,9000.703.13 
AFS-CAmtrust Financial Services Series C23.3922.5123.1830,7000.301.31 
AFS-DAmtrust Financial Services Dep Pfd23.5022.8223.3718,8000.441.92 
AFS-EAmtrust Financial Services Inc Prf23.9522.6423.7350,5000.381.63 
AFS-FAmtrust Financial Services Inc22.1119.7122.0578,8000.622.89 
AFSDAflac Incorporated25.4125.3325.3512,800-0.030.12 
AFSSAmtrust Financial Services Inc24.4524.0724.3428,0000.030.12 
AFSTAmtrust Financial Services Inc24.9524.5724.9034,0000.110.44 
AFTApollo Senior Floating Rate Fund Inc17.7317.6417.6443,800-0.080.45 
AFWAmerican Financial Group Inc25.5025.4325.4825,0000.030.12 
AGFirst Majestic Silver8.1407.8508.1003,027,9000.2302.92 
AGCAdvent Claymore Convertible Securities6.1206.0206.100127,2000.0500.83 
AGCOAgco Corp58.5258.0058.39467,900-0.811.37 
AGDAlpine Global Dynamic Dividend Fund9.6209.5509.62044,8000.0100.10 
AGIAlamos Gold Inc8.3908.0808.2401,848,1000.0600.73 
AGMFederal Agricultural Mortgage Corp56.0254.2655.9427,600-0.420.75 
AGM-AFederal Agricultural Mortgage25.9025.6225.771,0000.010.04 
AGM-BFederal Ag28.2426.6028.206,4000.782.84 
AGM-CFederal Agricultural Mortgage28.0527.6527.951,5000.451.64 
AGM.AFederal Agricultural Mortgage Corp60.0060.0060.001000.160.27 
AGNAllergan Plc240.5235.2239.42,515,4002.10.86 
AGN-AAllergan Plc. 5.50% Mandatory C847.4837.6845.89,3006.10.72 
AGOAssured Guaranty Ltd36.4936.0136.381,366,800-0.471.28 
AGO-BAssured Guaranty Ltd [B]26.0025.9325.931,000-0.030.12 
AGO-EAssured Guaranty Ltd [E]25.6725.3925.5514,3000.140.55 
AGO-FAssured Guaranty Ltd [F]25.0024.9224.9810,300-0.020.08 
AGRAvangrid Inc43.3242.6942.97276,400-0.190.44 
AGROAdecoagro S.A.11.7511.4811.611,194,900-0.161.36 
AGUAgrium Inc95.3594.1694.96303,0000.160.17 
AGXArgan Inc64.5562.8564.4588,000-0.150.23 
AHCA.H. Belo Corp6.2006.0506.16036,2000.0600.98 
AHHArmada Hoffler Properties Inc13.6513.3013.45250,400-0.261.90 
AHLAspen Insurance Holdings52.2551.2052.10344,2000.100.19 
AHL-BAspen Insurance Holdings Limit25.4325.3825.433,0000.050.20 
AHL-CAspen Ins Pfd Inc26.9826.7126.7220,900-0.260.96 
AHL-DAspen Insurance Holdings Ltd23.6923.4423.5852,200-0.040.17 
AHPAshford Hospitality Prime Inc10.4010.0310.39251,1000.212.06 
AHP-BAshford Hospitality Prime Inc19.3018.5519.3026,1000.090.47 
AHTAshford Hospitality Trust Inc5.9005.7505.8001,204,500-0.0500.85 
AHT-AAshford Hsop TR Pfd25.8525.8225.856000.030.12 
AHT-DAshford Hosp D Pfd25.7125.6325.706,4000.020.08 
AHT-FAshford Hospitality Trust Inc24.6724.4624.633,700-0.010.04 
AHT-GAshford Hospitality Trust Inc24.2324.0124.0627,300-0.090.37 
AIArlington Asset Investment Corp14.6414.3714.55597,0000.110.76 
AIBApollo Investment Corp25.7125.5725.662,900-0.010.04 
AICArlington Asset Investment Cor22.6922.3022.503,100-0.251.10 
AIFApollo Tactical Income Fund Inc16.3016.0816.1935,5000.050.31 
AIGAmerican International Group61.1259.8960.936,639,2000.050.08 
AIG.WAmerican International Group20.2519.1620.1986,4000.231.15 
AINAlbany International Corp44.6043.6044.50104,2000.050.11 
AIRAAR Corp33.8132.6033.43233,200-0.591.73 
AITApplied Industrial Technologies60.5059.3060.25118,200-1.001.63 
AIVApartment Investment and Management44.9544.0944.22800,600-0.521.16 
AIV-AApartment Investment and Manag26.8326.3526.8326,8000.451.71 
AIWArlington Asset Investment Cor24.5924.3024.59900-0.040.16 
AIYApollo Investment Corp26.1425.9526.124,900-0.010.04 
AIZAssurant Inc94.9593.3694.56539,000-0.500.53 
AJGArthur J. Gallagher & Co56.6555.5356.54628,3000.100.18 
AJRDGencorp Inc21.5220.9521.38281,200-0.040.19 
AJXGreat Ajax Corp13.0112.7412.7640,200-0.151.16 
AKO.AEmbotell Andina Sa A22.5222.4022.522000.040.18 
AKO.BEmbotell Andna Sa B24.2523.4924.249,8000.271.13 
AKPAlliance California Muni13.3913.2913.3836,1000.100.75 
AKRAcadia Realty Trust30.3929.6229.73462,900-0.601.98 
AKSAK Steel Holding Corp7.1506.7007.11019,859,900-0.0500.70 
ALAir Lease Corporation Class A C37.7236.9037.65379,700-0.110.29 
ALBAlbemarle Corp105.0102.7104.6841,1000.20.14 
ALDWAlon USA Partners LP9.7009.6509.65050,5000.0000.00 
ALEAllete Inc68.3567.3268.15218,5000.230.34 
ALEXAlexander and Baldwin Inc43.6742.5343.54137,3000.521.21 
ALGAlamo Group74.2172.8573.4637,100-0.871.17 
ALJAlon USA Energy12.2411.8712.17341,5000.050.41 
ALKAlaska Air Group95.4393.1495.001,063,9000.300.32 
ALLAllstate Corp81.3280.0781.091,428,1000.100.12 
ALL-AAllstate Corporation Pfd25.6825.6025.6318,8000.020.08 
ALL-BAlly Financial Inc Fixed Rate F26.7626.6026.7413,5000.050.19 
ALL-CThe Allstate Corp27.0426.9027.0423,7000.070.26 
ALL-DAllstate Corp27.2727.1127.231,3000.080.29 
ALL-EThe Allstate Corporation27.0926.7527.0977,0000.060.22 
ALL-FThe Allstate Corporation27.2827.0027.2312,600-0.020.07 
ALL-YGMAC Capital Trust I Fixed Rate25.3025.2625.29481,400-0.030.12 
ALLEAllegion Plc Ordinary Shares Wh75.2874.0074.89696,300-0.160.21 
ALLYAlly Financial19.7719.4219.517,691,000-0.452.25 
ALP-OAlabama Pwr 5.83A Pf28.6928.5028.53900-0.381.31 
ALRAlere Inc39.2738.9239.03291,200-0.100.26 
ALR-BAlere Inc Inverness Medical In325.0325.0325.0300-4.51.37 
ALSNAllison Transmission Holdings35.2134.2935.14989,400-0.120.34 
ALVAutoliv Inc102.2100.5102.0327,3000.30.30 
ALXAlexander's Inc426.2417.5426.25,5006.01.43 
AMAntero Resources Midstream Llc33.3832.8133.00247,700-0.541.61 
AMBRAmber Road Inc7.8207.5307.720111,0000.0600.78 
AMCAmc Entertainment Holdings Inc30.9530.2530.801,437,800-0.050.16 
AMEAmtek Inc53.6752.4253.501,283,5000.080.15 
AMFWAmec Foster Wheeler Plc6.5706.5006.53068,5000.0300.46 
AMGAffiliated Managers Group159.2155.3159.0312,7000.10.09 
AMHAmerican Homes 4 Rent23.4223.0323.162,439,500-0.220.94 
AMH-AAmerican Homes28.6828.3328.5340,2000.000.00 
AMH-BAmerican Homes 4 Rent 5% Series28.6028.5028.6057,9000.010.03 
AMH-CAmerican Homes28.5328.5328.531000.090.32 
AMH-DAmerican Homes 4 Rent25.8625.7025.708,800-0.130.50 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.6025.2625.4511,600-0.150.59 
AMIDAmerican Midstreampartners LP14.9314.2514.45331,400-0.553.67 
AMNAmn Healthcare Services Inc40.3038.0140.25870,1001.754.55 
AMOVAmerica Movil A Ads14.2813.8114.1224,6000.100.71 
AMPAmeriprise Financial Services125.4121.3125.31,289,9000.00.02 
AMRCAmeresco Inc5.9505.6005.90041,1000.0500.85 
AMTAmerican Tower Corp120.3118.6120.03,023,5000.70.58 
AMT-AApollo Residential Mortgage Prfd112.8112.4112.460,9000.50.40 
AMT-BAmerican Tower Corporation [Rei111.1110.5110.5113,8000.50.48 
AMXAmerica Movil S.A.B. De C.V14.3313.9214.312,150,8000.191.35 
ANAutonation Inc42.4841.5542.28754,4000.010.02 
ANETArista Networks Inc132.6130.2132.2546,5000.40.31 
ANFAbercrombie & Fitch Company11.7311.1511.572,956,3000.262.30 
ANFIAmira Nature Foods Ltd5.2105.1105.21041,8000.0400.77 
ANHAnworth Mortgage Asset Corp5.5205.4605.490555,500-0.0100.18 
ANH-AAnworth Mtg Pfd A26.0025.8625.993,2000.100.39 
ANH-BAnworth 6.25 Pr S B26.9826.9626.984,000-0.070.26 
ANH-CAnworth Mortgage Asset Corpora24.8524.7924.8578,2000.000.00 
ANTMAnthem Inc162.3158.7162.22,355,700-0.60.34 
ANTXAnthem Inc49.5748.5549.5770,6000.130.26 
ANWAegean Marine Petroleum Network11.6511.2511.40469,600-0.050.44 
AODAlpine Total Dynamic Dividend8.1608.0708.160216,2000.0100.12 
AOIAlliance One International13.4012.4012.5559,200-0.705.28 
AONAON Plc118.5116.1118.21,132,3000.70.55 
AOSSmith [A.O.] Corp51.5550.3051.39507,2000.160.31 
APAmpco-Pittsburgh Corp14.1013.6513.7518,800-0.201.43 
APAApache Corp50.1049.2749.722,901,800-0.521.04 
APAMArtisan Partners Asset Manageme27.0826.3026.95541,6000.321.20 
APBAsia Pacific Fund Inc12.2912.0312.087,300-0.080.66 
APCAnadarko Petroleum Corp60.2659.3459.943,512,400-0.400.66 
APDAir Products and Chemicals136.2133.6135.92,522,6001.00.73 
APFMorgan Stanley Asia Pacific Fund Inc15.2415.1415.1912,800-0.080.52 
APFHAdvancepierre Foods Holdings Inc30.9730.5530.8899,6000.140.46 
APHAmphenol Corp71.0469.8670.98915,9000.010.01 
APLEApple Hospitality REIT Inc18.7118.4518.551,335,700-0.080.43 
APOApollo Global Management Llc C23.5022.9123.442,453,9000.040.17 
APO-AApollo Global Management Llc Pfd Ser A25.1124.9725.10234,1000.040.16 
APTSPreferred Apartment Communities13.3713.0713.26175,8000.000.00 
APUAmerigas Partners LP45.6845.0145.64205,1000.170.37 
AQNAlgonquin Pwr & Util9.6509.5309.630110,7000.0800.84 
ARAntero Resources Corp22.7322.0822.633,321,8000.140.62 
ARAAmerican Renal Associates Holdi16.9316.1016.17114,600-0.694.09 
ARCAmerican Reprographics Company3.8103.6703.80056,6000.0501.33 
ARCHArch Coal Inc68.0063.7567.75774,7002.984.60 
ARCOArcos Dorados Holdings Inc7.5507.2507.450761,1000.1001.36 
ARCXArc Logistics Partners LP14.4314.0814.2974,5000.151.06 
ARDArena Resources Inc22.4421.5022.2964,3000.080.36 
ARDCAres Dynamic Credit Allocation15.9615.8915.9446,600-0.010.06 
AREAlexandria Real Estate Equities111.5109.0110.4991,900-1.00.85 
ARE-AAlexandria Real Estate Equities26.2026.0326.1312,8000.000.00 
ARE-DAlexandria Real Estate Equitie35.7435.0435.74547,5000.611.74 
ARE-EAlexandria Real Estate Equitie25.3825.3725.382,4000.010.04 
ARESAres Management LP18.6518.2518.25185,600-0.050.27 
ARH-CArch Capital Group Ltd. 6.75% P25.3525.2625.2721,300-0.010.04 
ARIApollo Commercial Real Estate18.8418.5518.811,214,6000.231.24 
ARI-AApollo Commercial Real Estate25.8525.8025.854,8000.050.19 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4725.3725.4519,1000.000.00 
ARLAmerican Realty Investors8.0607.7907.9101,0000.0901.15 
ARMKAramark Holdings Corp36.5736.1536.49771,500-0.080.22 
ARN-BArconic Inc41.0040.2640.8313,300-0.090.22 
ARNCArconic Inc26.6626.0126.562,822,200-0.120.45 
AROCArchrock Inc12.1511.6511.90385,400-0.201.65 
ARRArmour Residential R22.3322.0822.29249,9000.170.77 
ARR-AArmour Residential REIT Inc24.4524.3224.407,0000.000.00 
ARR-BArmour Residential REIT Inc23.3923.2323.3916,7000.150.65 
ARUAres Capital Corp25.6625.6125.649,4000.030.12 
ARWArrow Electronics73.0871.8072.75334,200-0.270.37 
ASAASA Gold and Precious Metals12.4712.3012.3889,5000.221.81 
ASBAssociated Banc-Corp23.4522.7023.401,584,400-0.100.43 
ASB-CAssociated Banc-Corp Depositary26.1025.7826.101,6000.000.00 
ASB-DAssociated Banc-Corp23.7023.5623.627,5000.070.30 
ASCArdmore Shipping Corp7.9507.4507.650272,600-0.1501.92 
ASGLiberty All-Star Growth Fund4.4804.4104.48055,3000.0400.90 
ASGNOn Assignment46.4545.1646.21179,1000.080.17 
ASHAshland Inc122.8120.0122.6310,4000.80.62 
ASIXAdvansix Inc26.3025.7626.05181,600-0.481.81 
ASPNAspen Aerogels Inc4.1403.9604.11033,0000.0902.24 
ASRGrupo Aeroportuario Del Sureste179.0174.4175.062,000-2.21.26 
ASXAdvanced Semiconductor Engineering6.6406.5406.6201,400,6000.0801.22 
ATAtlantic Power Corp2.6002.5502.550101,2000.0000.00 
ATENA10 Networks Inc9.1909.0309.130211,300-0.0500.54 
ATHAthene Holding Ltd50.8149.9050.71509,600-0.210.41 
ATHMAutohome Inc32.5031.2732.45546,5000.551.72 
ATIAllegheny Technologies Inc17.0516.4017.023,074,400-0.251.45 
ATKRAtkore International Group25.6625.1125.57218,8000.030.12 
ATOAtmos Energy Corp80.4679.2180.31262,5000.170.21 
ATRAptargroup76.7675.8176.62256,1000.000.00 
ATTOAtento S.A.8.9508.6008.6501,2000.1001.17 
ATUActuant Corp25.6524.7025.10863,400-0.803.09 
ATVAcorn International9.2109.0009.2101,600-0.0400.43 
ATWAtwood Oceanics9.1708.8808.9902,088,400-0.1401.53 
AUAnglogold Ashanti Ltd11.5711.3311.392,833,5000.292.61 
AUOAu Optronics Corp3.9203.8303.9101,973,2000.0802.09 
AUYYamana Gold2.9202.8402.8809,142,9000.1003.60 
AVAAvista Corp39.8539.2039.33329,800-0.320.81 
AVALGrupo Aval Acciones Y Valores S7.9907.8707.92097,300-0.0801.00 
AVBAvalonbay Communities187.1184.6184.9471,600-1.80.94 
AVDAmerican Vanguard Corp16.2015.5516.0556,0000.251.58 
AVHAvianca Holdings S.A.7.8307.4007.590337,800-0.2302.94 
AVKAdvent Claymore Convertible Securities15.3215.1515.3261,800-0.010.07 
AVPAvon Products4.3104.1904.2103,867,700-0.0501.17 
AVTAvnet Inc44.3043.6644.19888,400-0.210.47 
AVXAvx Corp16.1615.8816.13175,8000.040.25 
AVYAvery Dennison Corp79.7578.6179.61506,1000.000.00 
AWFAlliancebernstein Global High Income12.4812.4112.47143,400-0.010.08 
AWHAllied World Assurance Company53.2452.9153.171,010,0000.030.06 
AWIArmstrong World Industries Inc45.3044.2545.10455,9000.300.67 
AWKAmerican Water Works77.6776.4176.84877,700-0.250.32 
AWPAlpine Global Premier Propertie5.6105.5405.610355,4000.0100.18 
AWRAmerican States Water Company44.3143.2743.55119,1000.020.05 
AXEAnixter International Inc78.3075.7077.55117,000-0.450.58 
AXLAmerican Axle & Manufacturing18.5818.1618.54997,600-0.080.43 
AXONAxovant Sciences Ltd.15.1314.5614.84185,900-0.070.47 
AXPAmerican Express Company77.8276.6777.603,835,300-0.600.77 
AXRAmrep Corp6.3006.2106.2102,400-0.0400.64 
AXSAxis Capital Holdings66.5866.1166.48383,600-0.240.36 
AXS-CAxis Capital Holdings Ltd25.4225.4125.416,600-0.040.16 
AXS-DAxis Capital Holdings Ltd24.7424.4224.739,300-0.040.16 
AXS-EAxis Capital Holdings Ltd23.7523.6123.70106,8000.040.17 
AXTAAxalta Coating Systems Ltd31.2130.5231.161,063,1000.300.97 
AYIAcuity Brands Inc200.0196.8198.61,107,000-1.40.71 
AYRAircastle Ltd23.5522.9923.44203,1000.030.13 
AZNAstrazeneca Plc31.8831.6331.804,517,3000.491.56 
AZOAutozone719.1712.3714.2367,700-7.00.97 
AZREAzure Power Global Ltd17.5517.0517.4211,100-0.040.23 
AZZAzz Inc57.4055.6057.1575,0000.701.24 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.166.107.51
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,840120.20
DJI20,551-460.22
SP5002,342-20.10
DAX11,996-680.57
FTSE7,294-430.59
NI22519,1631770.93
CAC405,017-30.07
GLD1,255100.84
BDI1,200494.26
HSI24,3181250.51