Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies77.0076.3076.66281,475-0.060.08 
AAAlcoa Corp27.2526.8627.10385,564-0.010.04 
AACAac Holdings Inc1.5901.5301.5509,655-0.0201.27 
AANAaron's Inc59.4956.2656.58223,941-2.474.18 
AAPAdvance Auto Parts Inc170.5168.2168.8116,076-1.81.07 
AATAmerican Assets Trust46.4546.0646.276,0140.190.41 
ABAlliancebernstein Holding LP29.2728.8529.1653,3130.090.31 
ABBAbb Ltd20.4720.3620.46400,761-0.010.05 
ABBVAbbvie Inc80.6579.5180.311,382,7020.971.22 
ABCAmerisourcebergen Corp74.8573.6573.8889,2040.160.22 
ABEVAmbev S.A.4.6604.5704.6504,245,6910.0300.65 
ABGAsbury Automotive Group Inc80.8579.2080.8516,8541.832.32 
ABMABM Industries Incorporated37.0636.7736.9818,784-0.080.22 
ABRArbor Realty Trust13.9413.8513.9084,4660.080.58 
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 Trust26.4226.2926.29384-0.030.11 
ABTAbbott Laboratories78.4677.5377.98534,379-0.130.17 
ACAssociated Capital Group Inc40.0140.0140.01126-0.270.67 
ACAArcosa Inc30.9030.2930.8914,4410.300.98 
ACBAurora Cannabis Inc9.1408.9709.0005,431,880-0.0700.77 
ACCAmerican Campus Communities Inc48.0947.3448.09140,4610.641.35 
ACCOAcco Brands Corp8.9708.8308.94045,1450.1201.36 
ACHAluminum Corp of China Ltd9.9009.8209.8302,7240.0100.10 
ACMAecom Technology Corp33.0732.8232.9086,031-0.050.15 
ACNAccenture Plc180.2179.1179.7128,521-0.30.15 
ACPAvenue Income Credit Strategies12.4612.4112.459,2980.010.08 
ACREAres Commercial Real Estate Cor15.3115.1915.2527,9080.030.20 
ACVAllianzgi Diversified Income &23.9523.7523.816,6700.160.68 
ADCAgree Realty Corp67.8267.0367.7914,9860.941.41 
ADMArcher Daniels Midland Company42.0040.5840.781,274,701-0.942.25 
ADNTAdient Plc23.5922.3523.43330,3270.964.27 
ADSAlliance Data Systems Corp157.8153.9157.6173,4533.62.36 
ADSWAdvanced Disposal Services Inc32.3932.2432.24111,6290.040.12 
ADTADT Inc6.3806.2606.350168,4410.0600.95 
ADXAdams Express Company15.0715.0315.0520,8600.010.07 
AEBAegon N.V. Perp Cap Secs Floating Rate22.3022.2022.226500.070.32 
AEDAegon N.V. Perp Cap Secs [Ne]25.4825.4425.4418,228-0.040.16 
AEEAmeren Corp73.2472.4672.97115,6420.710.98 
AEGAegon N.V.5.1505.1205.140171,1710.0500.98 
AEHAegon N.V. Perp Cap Secs25.8225.7325.738,764-0.090.35 
AELAmerican Equity Investment Life29.2828.8828.9214,3670.090.31 
AEMAgnico-Eagle Mines Ltd42.7141.5342.19461,6061.573.87 
AEOAmerican Eagle Outfitters23.2322.7623.08432,751-0.010.04 
AEPAmerican Electric Power Company85.7785.0385.29251,7060.460.54 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.52.0151.7651.831,1410.500.97 
AERAercap Holdings N.V.48.9548.4848.70102,6220.030.06 
AESThe Aes Corp17.8117.5417.642,717,9070.050.28 
AFBAlliance National Municipal12.9512.9012.9131,596-0.010.08 
AFCAllied Capital Corp25.5525.5125.541,500-0.010.04 
AFGAmerican Financial Group101.7101.0101.718,6650.50.48 
AFGBAmerican Financial Group Inc 5.875%25.9425.9225.921,1710.000.00 
AFGEAmerican Financial Group Inc25.6725.6725.672840.060.21 
AFGHAmerican Financial Group Inc26.1726.0326.035030.000.00 
AFIArmstrong Flooring Inc14.5714.4414.545,5510.010.07 
AFLAflac Incorporated50.0248.6749.00620,419-0.180.37 
AFTApollo Senior Floating Rate Fund Inc15.1015.0515.107,1460.060.40 
AGFirst Majestic Silver6.2406.0506.2301,227,8830.2203.66 
AGCOAgco Corp70.2369.6770.0847,3250.460.66 
AGDAlpine Global Dynamic Dividend Fund9.6909.6209.62017,774-0.0200.21 
AGIAlamos Gold Inc4.7404.6604.730195,5580.1403.05 
AGMFederal Agricultural Mortgage Corp76.1174.7674.914,205-0.560.74 
AGM-AFederal Agricultural Mortgage25.7625.6825.751,1000.060.23 
AGM-BFederal Ag26.0225.6025.898,600-0.230.88 
AGM-CFederal Agricultural Mortgage27.7027.6527.703330.050.18 
AGM.AFederal Agricultural Mortgage Corp69.0769.0769.07100-0.891.27 
AGNAllergan Plc142.3140.4141.9246,4720.40.27 
AGOAssured Guaranty Ltd46.9546.7546.9523,9110.160.34 
AGO-BAssured Guaranty Ltd [B]27.1827.0127.017,354-0.030.11 
AGO-EAssured Guaranty Ltd [E]25.8925.8125.89497-0.100.38 
AGO-FAssured Guaranty Ltd [F]25.5025.5025.50100-0.050.20 
AGRAvangrid Inc51.7951.3051.4970,9020.210.41 
AGROAdecoagro S.A.6.8206.7406.78025,984-0.0100.15 
AGSPlayags Inc25.1424.5824.9731,566-0.180.72 
AGXArgan Inc49.4448.8149.3313,079-0.080.16 
AHCA.H. Belo Corp3.9003.8603.8605880.0200.52 
AHHArmada Hoffler Properties Inc15.9615.7615.915,3360.090.57 
AHL-CAspen Ins Pfd Inc26.3926.1226.122,333-0.140.53 
AHL-DAspen Insurance Holdings Ltd24.7424.5824.746,9300.130.53 
AHTAshford Hospitality Trust Inc5.3905.3005.38053,0980.0801.51 
AHT-DAshford Hosp D Pfd25.4025.4025.405780.090.36 
AHT-FAshford Hospitality Trust Inc23.3223.2523.254,332-0.020.09 
AHT-GAshford Hospitality Trust Inc22.6122.5622.611,850-0.040.18 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.1523.1023.153,5670.000.00 
AHT-IAshford Hospitality Trust Inc 7.50%23.3623.3623.366500.120.52 
AIArlington Asset Investment Corp7.8707.7607.87034,7160.1001.29 
AI-BArlington Asset 7.00% Series B Pfd22.0721.8022.061,1000.120.55 
AI-CArlington Asset Investment Corp Cum Pfd23.2023.2023.201,0000.000.00 
AICArlington Asset Investment Cor23.9423.8823.94850-0.050.21 
AIFApollo Tactical Income Fund Inc14.8814.8214.838,8150.000.00 
AIGAmerican International Group45.3944.9445.10348,361-0.090.20 
AIG-AAmerican International Group Inc Dep Shs25.7425.7225.733,973-0.010.04 
AIG.WAmerican International Group6.8006.6806.6807,944-0.0701.04 
AINAlbany International Corp72.9872.4372.894,7120.070.10 
AIRAAR Corp33.7933.5233.6214,4130.030.09 
AITApplied Industrial Technologies61.1457.3159.4164,574-2.203.57 
AIVApartment Investment and Management49.4549.1049.4375,0060.240.49 
AIV-AApartment Investment and Manag25.1525.1325.135,146-0.020.08 
AIWArlington Asset Investment Cor24.0024.0024.001,000-0.291.19 
AIYApollo Investment Corp25.9925.9925.991040.000.00 
AIZAssurant Inc92.8192.3192.7522,1270.440.48 
AIZPAssurant Inc 6.50% Series D Mandatory102.2101.5101.736,400-0.20.24 
AJGArthur J. Gallagher & CO84.1481.9082.49250,164-0.300.36 
AJRDAerojet Rocketdyne Holdings33.0232.6532.85151,9280.160.49 
AJXGreat Ajax Corp14.1414.0714.139970.050.36 
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 Muni14.8114.8114.819050.070.47 
AKRAcadia Realty Trust28.7428.5028.5530,433-0.040.14 
AKSAK Steel Holding Corp2.4102.3502.3901,322,4350.0200.84 
ALAir Lease Corp Cl A38.1037.7437.9078,999-0.040.11 
AL-AAir Lease Corp [Al/Pa]26.2426.2426.242350.040.15 
ALBAlbemarle Corp74.9473.5774.86383,545-0.010.01 
ALCAlcon Inc.57.7157.3457.57142,501-0.310.54 
ALEAllete Inc81.2180.0280.6110,9840.560.70 
ALEXAlexander and Baldwin Inc24.1123.7924.1119,5770.241.01 
ALGAlamo Group102.7101.7102.311,7650.10.06 
ALKAlaska Air Group60.6358.7060.23578,1841.061.79 
ALLAllstate Corp96.9696.3796.82101,3840.350.36 
ALL-AAllstate Corp Pfd25.7225.6725.671,065-0.060.23 
ALL-BAlly Financial Inc Fixed Rate F25.7125.5325.535,669-0.060.23 
ALL-DAllstate Corp25.5825.5425.54600-0.040.16 
ALL-EThe Allstate Corp25.4925.4625.493,6670.020.07 
ALL-FThe Allstate Corp25.7725.7325.732,069-0.020.08 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.8625.8325.854,0490.050.19 
ALL-YGMAC Capital Trust I Fixed Rate26.4426.3026.3318,031-0.100.38 
ALLEAllegion Plc96.7395.4496.4354,188-0.130.13 
ALLYAlly Financial30.0929.8030.09575,4180.311.04 
ALP-QAlabama Power Co. Pfd26.3926.2426.399,9000.090.34 
ALSNAllison Transmission Holdings45.9845.4145.89119,8270.410.90 
ALVAutoliv Inc82.9580.2982.56472,5592.853.58 
ALXAlexander's Inc377.1374.6376.62,5321.70.45 
AMAntero Midstream Corp12.7112.5412.64209,798-0.131.02 
AMBRAmber Road Inc8.9808.9008.9602,6280.0200.22 
AMCAmc Entertainment Holdings Inc15.5915.3915.51157,8400.211.37 
AMEAmtek Inc86.3485.7286.3354,1250.420.49 
AMGAffiliated Managers Group112.4110.7111.436,382-0.70.62 
AMHAmerican Homes 4 Rent23.8623.6923.86358,7050.190.80 
AMH-DAmerican Homes 4 Rent26.4226.3726.371,019-0.080.30 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.2226.1326.14684-0.180.68 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.9124.9124.91575-0.020.08 
AMH-GAmerican Homes 4 Rent Series G Pfd24.7924.7924.79167-0.150.60 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd25.5025.3725.37209,000-0.020.08 
AMIDAmerican Midstreampartners LP5.2105.1905.20587,0190.0050.10 
AMNAmn Healthcare Services Inc51.1950.2251.1354,0410.541.07 
AMOVAmerica Movil A ADR15.3215.3115.324000.140.92 
AMPAmeriprise Financial Services146.4144.4145.2100,8820.10.06 
AMRCAmeresco Inc16.3916.2516.384,5970.040.24 
AMRXAmneal Pharmaceuticals Inc12.5412.2712.47106,8040.100.81 
AMTAmerican Tower Corp193.4191.6193.1123,4160.80.42 
AMXAmerica Movil S.A.B. DE C.V.15.5815.3815.58149,3200.110.71 
ANAutonation Inc41.9338.9841.67274,5022.175.49 
ANDXAndeavor Logistics LP33.7533.4233.7220,180-0.050.15 
ANETArista Networks Inc320.4316.2319.8146,5561.70.52 
ANFAbercrombie & Fitch Company28.6127.9828.55227,5180.291.03 
ANFIAmira Nature Foods Ltd1.4101.3701.39022,981-0.0100.71 
ANHAnworth Mortgage Asset Corp4.2804.2504.270106,348-0.0100.23 
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 Inc265.3257.4264.1881,6178.23.20 
AODAlpine Total Dynamic Dividend8.4808.4608.47022,5200.0100.12 
AONAON Plc182.6177.1178.5246,973-1.10.60 
AOSSmith [A.O.] Corp55.6755.3355.44101,4250.100.18 
APAmpco-Pittsburgh Corp3.3003.2303.2503,845-0.0100.31 
APAApache Corp33.9033.1233.39548,516-0.671.97 
APAMArtisan Partners Asset Manageme29.1628.7928.8533,013-0.090.31 
APCAnadarko Petroleum Corp72.4071.4071.582,963,779-0.190.26 
APDAir Products and Chemicals201.0199.3200.9128,3241.30.65 
APFMorgan Stanley Asia Pacific Fund Inc16.8016.6616.7889,6000.020.12 
APHAmphenol Corp100.599.8100.2312,205-0.50.47 
APHAAphria Inc7.7407.5757.5751,081,478-0.0851.11 
APLEApple Hospitality REIT Inc16.4516.3516.45144,8660.110.66 
APOApollo Global Management Llc C32.5032.2032.2324,044-0.160.49 
APO-AApollo Global Management Llc Pfd Ser A25.1425.0425.04970-0.010.04 
APO-BApollo Global Management Llc Pfd Ser B25.1425.0525.055,710-0.080.32 
APRNBlue Apron Holdings Inc1.0500.9901.0401,630,1270.0404.00 
APTSPreferred Apartment Communities15.1815.0215.1515,2430.130.87 
APTVAptiv Plc87.0385.3985.39309,648-0.060.07 
APUAmerigas Partners LP35.9935.7535.9723,5660.260.73 
APYApergy Corp40.3239.3740.2537,212-0.260.64 
AQAquantia Corp9.4809.2609.48023,340-0.0100.11 
AQNAlgonquin Pwr & Util11.4411.3711.3926,580-0.010.09 
AQNAAlgonquin Power & Utilities Corp26.6926.6926.69236-0.010.04 
AQUAEvoqua Water Technologies Corp13.3712.9713.37153,2590.322.45 
ARAntero Resources Corp7.5307.2107.5302,668,2930.2703.72 
ARAAmerican Renal Associates Holdi6.8706.5306.80018,5850.1502.26 
ARCAmerican Reprographics Company2.3902.3502.37012,2180.0000.00 
ARCHArch Coal Inc99.5598.1399.5539,9921.021.03 
ARCOArcos Dorados Holdings Inc6.8006.7306.750178,767-0.0400.59 
ARDArdagh Group S.A.14.1113.8414.0824,0690.523.83 
ARDCAres Dynamic Credit Allocation15.0614.9815.0313,9040.030.20 
AREAlexandria Real Estate Equities143.2142.5143.125,3280.70.51 
ARE-AAlexandria Real Estate Equities26.4826.3826.481,5320.100.38 
ARE-DAlexandria Real Estate Equitie37.9737.7537.751,000-0.100.26 
ARESAres Management LP24.4424.2324.3726,1010.070.29 
ARGDArgo Grp Itl Snr NTS25.6425.5625.642000.060.23 
ARGOArgo Group Intl Hlds75.9475.0575.2317,3691.111.50 
ARIApollo Commercial Real Estate18.7718.6418.77169,0680.130.70 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.6225.6025.605,152-0.030.10 
ARLAmerican Realty Investors13.2313.2313.231040.161.22 
ARLOArlo Technologies Inc3.8803.7503.88061,0890.0902.37 
ARMKAramark Holdings Corp30.9030.6430.83208,0430.030.10 
ARNCArconic Inc20.6720.5120.65291,9050.010.05 
AROCArchrock Inc10.4710.3410.42111,898-0.100.95 
ARRArmour Residential R19.7319.3119.73331,4860.512.63 
ARR-AArmour Residential REIT Inc25.5125.5125.515500.000.00 
ARR-BArmour Residential REIT Inc25.0825.0225.037,825-0.050.20 
ARWArrow Electronics83.9783.2083.9752,3020.210.25 
ASAASA Gold and Precious Metals9.7209.5809.7202,6700.1701.78 
ASBAssociated Banc-Corp22.3021.8622.17113,857-0.060.27 
ASB-CAssociated Banc-Corp Depositary26.0326.0326.032,4550.200.77 
ASB-DAssociated Banc-Corp24.7824.7024.741,4740.110.45 
ASB-EAssociated Banc-Corp Depositary Shs25.7325.6525.652,6000.040.16 
ASCArdmore Shipping Corp7.0706.9207.03010,9840.0100.14 
ASGLiberty All-Star Growth Fund5.8005.7305.75026,6200.0300.52 
ASGNOn Assignment64.0562.7264.0573,5230.811.28 
ASHAshland Global Holdings Inc78.8778.0578.7451,9530.440.56 
ASIXAdvansix Inc29.8629.5529.866,3960.200.67 
ASPNAspen Aerogels Inc3.7103.5903.6704,5470.0501.38 
ASRGrupo Aeroportuario Del Sureste165.4161.4162.410,806-2.31.38 
ASXAse Industrial Holding Co. Ltd4.6704.6104.63093,012-0.0400.86 
ATAtlantic Power Corp2.2702.2502.27013,2810.0100.44 
ATENA10 Networks Inc6.7006.0306.480362,913-0.81011.11 
ATGEAdtalem Global Education Inc49.3048.5449.2415,6620.501.03 
ATHAthene Holding Ltd44.2243.7443.9279,9520.000.00 
ATHMAutohome Inc112.3110.4111.9139,8560.00.04 
ATIAllegheny Technologies Inc24.2223.9124.16180,4430.080.33 
ATKRAtkore International Group24.4324.1824.2611,7640.030.12 
ATOAtmos Energy Corp101.9101.4101.432,3840.40.42 
ATRAptargroup110.6109.7110.613,9941.21.08 
ATTOAtento S.A.3.4003.3403.3801,9920.0100.30 
ATUActuant Corp25.6025.3325.605,1460.220.87 
ATUSAltice USA Inc Cl A23.5023.1723.46572,6220.170.73 
ATVAcorn International30.5030.4830.503011.153.92 
AUAnglogold Ashanti Ltd12.5112.3812.43294,9390.110.89 
AUOAu Optronics Corp3.5003.4503.460233,552-0.0200.57 
AUYYamana Gold2.2502.2202.2401,570,0140.0502.28 
AVAAvista Corp42.1541.7742.0820,3050.290.69 
AVALGrupo Aval Acciones Y Valores S8.0808.0208.0701,1830.0500.62 
AVBAvalonbay Communities201.4199.6201.043,8961.10.54 
AVDAmerican Vanguard Corp16.1216.0016.123,2770.100.62 
AVHAvianca Holdings S.A.4.0103.9203.94010,0420.0200.51 
AVKAdvent Claymore Convertible Securities14.9214.8014.9215,1800.080.54 
AVLRAvalara Inc56.2055.1956.1017,4790.480.86 
AVNSAvanos Medical Inc41.7541.0041.3652,940-0.030.07 
AVPAvon Products3.0802.9402.9701,378,777-0.0802.61 
AVXAvx Corp16.3616.1316.3033,323-0.010.06 
AVYAvery Dennison Corp109.5108.5108.995,9960.50.43 
AVYAAvaya Holdings Corp19.4918.7419.40323,3730.241.25 
AWFAlliancebernstein Global High Income11.7311.7011.7152,526-0.010.09 
AWIArmstrong World Industries Inc88.2687.8287.9628,537-0.130.15 
AWKAmerican Water Works107.9107.0107.686,4661.11.02 
AWPAlpine Global Premier Propertie5.9505.9305.94031,4790.0100.17 
AWRAmerican States Water Company70.7470.2370.2314,3300.290.41 
AXAxos Financial Inc32.2631.8632.2617,3590.421.32 
AXEAnixter International Inc60.4059.9560.4010,3630.290.48 
AXLAmerican Axle & Manufacturing14.9514.6214.95182,9660.281.91 
AXOAxos Financial Inc25.8525.7225.851,1660.090.35 
AXPAmerican Express Company117.1116.1116.5445,8940.60.54 
AXRAmrep Corp5.5605.4405.440300-0.0200.37 
AXSAxis Capital Holdings57.1056.1856.60114,212-0.611.07 
AXS-DAxis Capital Holdings Ltd24.7924.6624.664,905-0.130.52 
AXS-EAxis Capital Holdings Ltd24.6924.6324.6414,918-0.050.20 
AXTAAxalta Coating Systems Ltd26.8226.3926.82233,7500.070.26 
AYIAcuity Brands Inc146.1145.1145.912,8210.50.32 
AYRAircastle Ltd19.9619.7719.8811,6270.070.35 
AYXAlteryx Inc86.2884.4985.23181,480-0.330.39 
AZNAstrazeneca Plc38.0937.6637.892,325,049-1.173.00 
AZOAutozone1,0421,0231,04059,872-20.22 
AZREAzure Power Global Ltd11.6211.6211.62352-0.090.77 
AZULAzul S.A. ADR25.3825.1325.3759,4740.240.96 
AZZAzz Inc47.0946.4646.724,6230.320.69 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.90.56.90
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
GLD1,28020.15
BDI1,200494.26
HSI30,063-2530.83