Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies65.1164.4664.471,619,900-0.190.29 
AAAlcoa Corp42.8741.7141.832,730,800-0.200.48 
AACAac Holdings Inc10.0009.7209.790334,400-0.0900.91 
AANAaron's Inc49.5848.8649.47330,8000.270.55 
AAPAdvance Auto Parts Inc161.3160.0160.8999,2001.10.70 
AATAmerican Assets Trust39.8539.3539.64289,7000.240.61 
AAVAdvantage Oil & Gas Ltd3.0342.9503.0342,9660.0842.85 
ABAlliancebernstein Holding LP30.2029.8529.95209,7000.200.67 
ABBAbb Ltd22.8222.6822.74964,0000.200.89 
ABBVAbbvie Inc100.2397.4797.636,172,400-1.181.19 
ABCAmerisourcebergen Corp88.6687.7188.27868,0000.550.63 
ABEVAmbev S.A.4.9104.8054.86039,118,900-0.0501.02 
ABGAsbury Automotive Group Inc76.3574.9976.05118,4001.301.74 
ABMABM Industries Incorporated32.4031.8832.29544,9000.441.38 
ABRArbor Realty Trust11.7411.5811.671,056,3000.050.43 
ABR-AArbor Realty Trust Inc25.8325.7925.795000.140.55 
ABR-BArbor Realty Trust Inc25.5025.4525.451,700-0.020.08 
ABR-CArbor Realty Trust26.1526.1026.151,4000.020.06 
ABTAbbott Laboratories65.1364.3864.645,075,500-0.080.12 
ABXBarrick Gold Corp10.2410.0310.1413,360,4000.121.20 
ACAssociated Capital Group Inc37.8537.0837.807,9000.651.75 
ACCAmerican Campus Communities Inc42.4542.0542.08593,7000.010.02 
ACCOAcco Brands Corp12.3512.0512.25372,3000.201.66 
ACHAluminum Corporation of China Ltd10.3710.1210.3788,3000.535.39 
ACMAecom Technology Corp33.2332.8133.13980,4000.220.67 
ACNAccenture Plc165.6164.8165.11,285,7000.20.14 
ACPAvenue Income Credit Strategies14.1514.1414.1513,6250.000.00 
ACREAres Commercial Real Estate Cor14.2314.1214.2077,4000.070.50 
ACVAllianzgi Diversified Income &24.9924.9124.912,379-0.020.09 
ADCAgree Realty Corp56.2855.8256.13147,5000.240.43 
ADMArcher Daniels Midland Company51.0650.6750.773,935,4000.220.44 
ADNTAdient Plc46.4345.5545.792,110,3000.120.26 
ADSAlliance Data Systems Corp240.6236.1240.3422,7002.30.96 
ADSWAdvanced Disposal Services Inc25.5725.3225.44472,4000.030.12 
ADTADT Inc.8.8208.6308.6901,857,700-0.0200.23 
ADXAdams Express Company16.2016.1516.1871,5000.030.19 
AEBAegon N.V. Perp Cap Secs Floating Rate25.1425.1425.14400-0.010.04 
AEDAegon N.V. Perp Cap Secs [Ne]26.2526.1426.2514,9000.090.34 
AEEAmeren Corp65.0964.3764.571,107,300-0.190.29 
AEGAegon N.V.5.9805.8805.9801,280,400-0.0300.50 
AEHAegon N.V. Perp Cap Secs26.0826.0126.0832,9000.070.27 
AELAmerican Equity Investment Life37.6637.0537.41244,5000.050.13 
AEMAgnico-Eagle Mines Ltd35.9235.2335.411,365,900-0.150.42 
AEOAmerican Eagle Outfitters28.9627.9028.753,361,8000.853.05 
AEPAmerican Electric Power Company72.6471.8972.182,279,900-0.320.44 
AERAercap Holdings N.V.56.9356.3856.81819,7000.250.44 
AESThe Aes Corp14.0013.8913.963,721,8000.020.14 
AETAetna Inc200.0198.9199.5931,5000.70.33 
AFBAlliance National Municipal12.5612.5612.562,5480.000.00 
AFCAllied Capital Corp25.7425.6125.735,1000.060.23 
AFGAmerican Financial Group114.2113.5113.8368,9000.50.46 
AFGEAmerican Financial Group Inc25.9925.7925.994,1000.230.89 
AFGHAmerican Financial Group Inc25.5925.3625.5313,7000.180.71 
AFIArmstrong Flooring Inc17.8217.4317.65129,7000.191.09 
AFLAflac Incorporated46.8746.6046.782,003,2000.020.04 
AFS-AAmtrust Financial Services Inc18.9618.4818.797,2000.392.12 
AFS-BAmtrust Financial Services Dep Pfd19.9019.5219.8211,0000.251.28 
AFS-CAmtrust Financial Services Series C20.7920.4720.7710,1000.190.92 
AFS-DAmtrust Financial Services Dep Pfd21.9021.4421.8812,6000.331.53 
AFS-EAmtrust Financial Services Inc Prf23.2522.6122.617,097-0.401.75 
AFS-FAmtrust Financial Services Inc19.4719.2719.272,850-0.100.50 
AFSSAmtrust Financial Services Inc24.7024.5024.503,200-0.040.16 
AFSTAmtrust Financial Services Inc25.1424.8324.864,5000.060.24 
AFTApollo Senior Floating Rate Fund Inc16.2416.1616.2124,3000.010.06 
AGFirst Majestic Silver5.5005.2705.4303,138,8000.1803.43 
AGCAdvent Claymore Convertible Securities5.6505.5805.590183,000-0.0200.36 
AGCOAgco Corp60.6859.8560.32434,9000.310.52 
AGDAlpine Global Dynamic Dividend Fund10.4510.4110.417,1820.010.10 
AGIAlamos Gold Inc4.5004.3404.4401,260,4000.0601.37 
AGMFederal Agricultural Mortgage Corp78.8376.6878.4647,3001.732.25 
AGM-AFederal Agricultural Mortgage25.4625.2325.468000.250.97 
AGM-BFederal Ag25.7925.7925.79100-0.030.12 
AGM-CFederal Agricultural Mortgage26.0026.0026.005000.000.00 
AGM.AFederal Agricultural Mortgage Corp72.8570.7072.855002.854.07 
AGNAllergan Plc191.8186.1190.82,112,3005.22.77 
AGOAssured Guaranty Ltd42.2741.9542.00408,000-0.020.05 
AGO-BAssured Guaranty Ltd [B]26.0025.9125.991,7000.090.35 
AGO-EAssured Guaranty Ltd [E]25.6325.4525.5510,7000.110.43 
AGO-FAssured Guaranty Ltd [F]24.8924.8324.894,3000.090.36 
AGRAvangrid Inc50.7750.2050.48326,8000.060.12 
AGROAdecoagro S.A.8.5708.3308.420330,500-0.0500.59 
AGSPlayags Inc.31.3530.4930.85368,400-0.030.10 
AGXArgan Inc39.7038.7539.5069,0000.401.02 
AHCA.H. Belo Corp4.5504.4004.55019,9000.1002.25 
AHHArmada Hoffler Properties Inc16.1415.9516.04229,1000.050.31 
AHLAspen Insurance Holdings39.1037.7537.95930,9001.453.97 
AHL-CAspen Ins Pfd Inc25.8225.7225.7748,9000.050.19 
AHL-DAspen Insurance Holdings Ltd24.9324.7724.8711,0000.100.40 
AHTAshford Hospitality Trust Inc6.4806.3056.400762,700-0.0701.08 
AHT-DAshford Hosp D Pfd26.2325.9426.221,6000.020.08 
AHT-FAshford Hospitality Trust Inc23.8523.8523.851000.090.38 
AHT-GAshford Hospitality Trust Inc24.0523.6324.059,7000.251.05 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.2324.0824.187,9000.130.54 
AHT-IAshford Hospitality Trust Inc. 7.50%24.1023.8824.0720,5000.130.54 
AIArlington Asset Investment Corp10.2910.1510.19486,300-0.010.10 
AI-BArlington Asset 7.00% Series B Pfd24.4924.4924.492000.000.00 
AICArlington Asset Investment Cor24.1324.1324.13200-0.010.02 
AIFApollo Tactical Income Fund Inc15.6415.5615.5854,100-0.030.19 
AIGAmerican International Group53.2252.5853.163,209,1000.581.10 
AIG.WAmerican International Group14.8014.5014.8031,6110.292.00 
AINAlbany International Corp77.6376.9077.05108,2000.150.20 
AIRAAR Corp45.3144.6345.10137,9000.370.83 
AITApplied Industrial Technologies77.5376.2077.15206,4000.750.98 
AIVApartment Investment and Management44.3343.8643.98687,0000.070.16 
AIV-AApartment Investment and Manag26.1726.1526.153,2000.100.38 
AIWArlington Asset Investment Cor24.2024.0824.125000.020.06 
AIYApollo Investment Corp25.2125.1425.1915,9000.020.08 
AIZAssurant Inc105.6104.7105.2723,100-0.10.09 
AIZPAssurant Inc. 6.50% Series D Mandatory113.4113.2113.4400-0.20.13 
AJGArthur J. Gallagher & Co72.5671.9471.97590,400-0.240.33 
AJRDAerojet Rocketdyne Holdings36.2135.6035.81279,200-0.040.11 
AJXGreat Ajax Corp13.7113.6513.719,1020.100.73 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.3025.3025.30270-0.010.04 
AKO.AEmbotell Andina Sa Cl A20.1520.1520.151000.000.00 
AKO.BEmbotell Andna Sa Cl B23.5823.5823.581290.381.64 
AKPAlliance California Muni13.7613.6713.67879-0.100.73 
AKRAcadia Realty Trust28.7028.2828.47510,7000.200.71 
AKSAK Steel Holding Corp4.4404.3604.4006,285,8000.0300.69 
ALAir Lease Corporation Class A C45.6945.2445.62707,5000.160.35 
ALBAlbemarle Corp96.3395.3295.541,129,7000.100.10 
ALEAllete Inc79.3978.4978.53105,700-0.430.54 
ALEXAlexander and Baldwin Inc24.0523.8123.92183,300-0.090.37 
ALGAlamo Group99.1898.0598.8332,7000.960.98 
ALKAlaska Air Group67.0164.8066.841,489,2001.842.83 
ALLAllstate Corp101.0100.1100.41,150,5000.40.42 
ALL-AAllstate Corporation Pfd25.3825.2925.3512,9000.070.28 
ALL-BAlly Financial Inc Fixed Rate F26.1025.8125.9331,5000.130.50 
ALL-CThe Allstate Corp25.6425.5625.5628,800-0.010.04 
ALL-DAllstate Corp25.8025.7525.754,4000.040.14 
ALL-EThe Allstate Corp25.7925.7825.784,5930.000.02 
ALL-FThe Allstate Corp26.3826.2926.319,0000.080.30 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.9725.9025.9243,4000.020.08 
ALL-YGMAC Capital Trust I Fixed Rate26.5526.4726.553,435-0.020.08 
ALLEAllegion Plc Ordinary Shares Wh87.8386.4786.96545,6000.260.30 
ALLYAlly Financial27.4327.0027.372,272,2000.421.56 
ALP-QAlabama Power Co. Pfd25.3425.1025.2918,6000.190.76 
ALSNAllison Transmission Holdings48.9947.7548.571,615,8000.741.55 
ALVAutoliv Inc94.2392.3393.44730,7000.790.85 
ALXAlexander's Inc373.8370.0373.84574.11.10 
AMAntero Resources Midstream Llc31.4330.8331.06958,4000.260.84 
AMBRAmber Road Inc8.5308.4008.46067,1000.0200.24 
AMCAmc Entertainment Holdings Inc18.7018.1018.551,723,1000.201.09 
AMEAmtek Inc76.8376.3076.58960,3000.270.35 
AMGAffiliated Managers Group148.6146.4148.0385,5001.40.96 
AMGPAntero Midstream Gp LP19.1118.7019.091,111,7000.211.11 
AMHAmerican Homes 4 Rent23.1222.7522.781,794,800-0.220.96 
AMH-DAmerican Homes 4 Rent26.4326.4326.433610.000.00 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.9125.9125.916980.000.00 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.7824.5524.592,4000.150.61 
AMH-GAmerican Homes 4 Rent Series G Pfd24.3824.2724.3513,3000.050.21 
AMIDAmerican Midstreampartners LP7.0006.5006.900619,8000.5007.81 
AMNAmn Healthcare Services Inc57.7556.7457.00215,300-0.200.35 
AMOVAmerica Movil A ADR16.8216.7516.827580.171.02 
AMPAmeriprise Financial Services141.6139.3141.2702,4001.71.23 
AMRCAmeresco Inc14.9014.4014.6098,100-0.251.68 
AMRXAmneal Pharmaceuticals Inc.24.4322.0024.273,077,8002.7512.78 
AMTAmerican Tower Corp151.9150.5150.81,496,300-0.40.25 
AMXAmerica Movil S.A.B. De C.V.16.8316.6116.77991,5000.150.90 
ANAutonation Inc47.0146.2746.83549,6000.450.97 
ANDVAndeavor148.2144.8147.5996,5002.71.84 
ANDXAndeavor Logistics LP50.3248.8350.211,133,8001.172.39 
ANETArista Networks Inc274.5268.1273.7498,8004.71.74 
ANFAbercrombie & Fitch Company28.3827.5828.281,653,4000.652.35 
ANFIAmira Nature Foods Ltd1.7301.6001.700133,3000.0704.29 
ANHAnworth Mortgage Asset Corp4.9004.8604.890302,6000.0501.03 
ANH-AAnworth Mtg Pfd A26.7726.5826.771,7000.190.71 
ANH-BAnworth 6.25 Pr S B26.0025.9826.001,0000.000.00 
ANH-CAnworth Mortgage Asset Corpora25.1525.1525.15100-0.070.28 
ANTMAnthem Inc264.0262.4263.2870,100-0.80.30 
ANWAegean Marine Petroleum Network1.9001.8121.812113,880-0.0482.58 
AODAlpine Total Dynamic Dividend8.7908.7408.770239,3000.0500.57 
AOIAlliance One International18.5517.8017.90202,2000.150.85 
AONAON Plc143.9142.9143.0759,600-0.40.31 
AOSSmith [A.O.] Corp59.0058.4958.63861,4000.300.51 
APAmpco-Pittsburgh Corp7.7507.4007.70061,7000.2002.67 
APAApache Corp42.4141.6842.031,886,9000.030.07 
APAMArtisan Partners Asset Manageme33.0532.2532.75191,8000.351.08 
APBAsia Pacific Fund Inc13.4313.3813.38620-0.020.15 
APCAnadarko Petroleum Corp62.5061.8362.324,291,4000.270.44 
APDAir Products and Chemicals167.9166.3167.01,343,1000.40.23 
APFMorgan Stanley Asia Pacific Fund Inc16.9016.9016.901000.040.24 
APHAmphenol Corp94.6094.1094.30989,8000.250.27 
APLEApple Hospitality REIT Inc17.7017.5617.671,194,8000.020.11 
APOApollo Global Management Llc C34.2633.5634.21549,4000.491.45 
APO-AApollo Global Management Llc Pfd Ser A25.6125.6125.61101-0.030.12 
APO-BApollo Global Management Llc Pfd Ser B25.3025.1625.2545,6000.000.00 
APRNBlue Apron Holdings Inc2.2702.1452.2201,870,6000.0301.37 
APTSPreferred Apartment Communities18.1117.8117.90308,0000.040.22 
APTVAptiv Plc94.6293.2694.48826,2001.721.85 
APUAmerigas Partners LP40.8440.5240.5237,833-0.230.56 
APYApergy Corp.44.0742.6643.26328,3000.110.25 
AQAquantia Corp12.3811.9912.20125,8000.040.33 
AQNAlgonquin Pwr & Util10.4510.2810.3077,900-0.131.25 
AQUAEvoqua Water Technologies Corp19.2218.7719.09689,7000.371.98 
ARAntero Resources Corp17.6317.2517.612,075,9000.110.63 
ARAAmerican Renal Associates Holdi21.1220.0820.23118,600-0.532.55 
ARCAmerican Reprographics Company3.2203.0503.160333,500-0.0601.86 
ARCHArch Coal Inc91.4690.0490.19192,5000.390.43 
ARCOArcos Dorados Holdings Inc7.0506.6007.000711,6000.3505.26 
ARDArdagh Group S.A.16.1415.6915.7068,800-0.221.38 
ARDCAres Dynamic Credit Allocation16.1116.0316.1171,3000.080.50 
AREAlexandria Real Estate Equities130.4128.2128.4441,300-1.41.04 
ARE-AAlexandria Real Estate Equities26.9126.9126.91416-0.030.13 
ARE-DAlexandria Real Estate Equitie35.1635.1635.16200-0.381.07 
ARESAres Management LP21.1520.7520.95473,4000.150.72 
ARGDArgo Grp Itl Snr NTS25.4625.3825.462,7000.090.35 
ARGOArgo Group Intl Hlds62.0561.4061.7585,8000.200.32 
ARIApollo Commercial Real Estate19.3519.2319.27612,1000.030.16 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7025.6325.701,6710.010.04 
ARLAmerican Realty Investors18.4017.6818.381,3000.211.16 
ARLOArlo Technologies Inc.19.9219.0519.70163,3000.321.65 
ARMKAramark Holdings Corp40.8840.4440.84850,0000.240.59 
ARNCArconic Inc21.2620.9521.201,962,1000.321.53 
AROCArchrock Inc12.7012.2012.55650,3000.554.58 
ARRArmour Residential R23.7723.4223.72410,700-0.100.42 
ARR-AArmour Residential REIT Inc25.4025.4025.40409-0.040.16 
ARR-BArmour Residential REIT Inc25.0025.0025.00116-0.110.44 
ARWArrow Electronics78.6577.8577.89524,600-0.120.15 
ASAASA Gold and Precious Metals8.8508.8108.8103,917-0.0100.11 
ASBAssociated Banc-Corp27.5026.9527.40789,4000.100.37 
ASB-CAssociated Banc-Corp Depositary26.0026.0026.001,245-0.030.12 
ASB-DAssociated Banc-Corp24.9224.8524.926,0000.130.52 
ASCArdmore Shipping Corp6.6506.5006.60075,5000.1001.54 
ASGLiberty All-Star Growth Fund6.5706.5006.56036,1000.0701.08 
ASGNOn Assignment91.3389.0090.21272,000-0.670.74 
ASHAshland Global Holdings Inc85.1084.3184.39385,200-0.430.51 
ASIXAdvansix Inc33.5432.3033.11172,8000.792.44 
ASPNAspen Aerogels Inc4.8804.6904.82020,9000.0300.63 
ASRGrupo Aeroportuario Del Sureste176.2173.7175.815,5002.91.69 
ASXAse Industrial Holding Co. Ltd4.7604.6804.760318,9000.0000.00 
ATAtlantic Power Corp2.2002.1502.200499,2000.0000.00 
ATENA10 Networks Inc6.9606.8006.900209,1000.0801.17 
ATGEAdtalem Global Education Inc48.6547.1548.40727,6001.202.54 
ATHAthene Holding Ltd50.2849.6949.72701,900-0.260.52 
ATHMAutohome Inc78.7175.7077.761,292,400-0.520.66 
ATIAllegheny Technologies Inc26.2225.7425.921,167,2000.210.82 
ATKRAtkore International Group27.8727.2627.63555,6000.421.54 
ATOAtmos Energy Corp94.7293.5193.59191,900-0.750.79 
ATRAptargroup103.5102.6102.9198,8000.10.10 
ATTOAtento S.A.6.4005.9506.25087,9000.2504.17 
ATUActuant Corp29.4529.0529.10309,400-0.050.17 
ATUSAltice USA Inc Class A18.1517.4118.123,149,9000.623.54 
ATVAcorn International21.0621.0621.061240.080.38 
AUAnglogold Ashanti Ltd7.4957.2207.3503,299,9000.1101.52 
AUOAu Optronics Corp4.3604.3304.360397,4000.0000.00 
AUYYamana Gold2.7502.6502.71016,156,3000.0100.37 
AVAAvista Corp51.8951.1351.17480,100-0.420.81 
AVALGrupo Aval Acciones Y Valores S7.7507.6157.690171,700-0.1101.41 
AVBAvalonbay Communities184.3182.7183.1537,400-0.10.07 
AVDAmerican Vanguard Corp19.6318.7519.05149,900-0.402.06 
AVHAvianca Holdings S.A.5.9705.9005.92028,6000.0701.20 
AVKAdvent Claymore Convertible Securities15.6415.4515.5064,7000.000.00 
AVLRAvalara Inc.40.8838.3540.56228,2001.313.34 
AVNSAvanos Medical Inc.66.3064.9466.05277,9000.891.37 
AVPAvon Products2.1101.9302.0506,417,6000.0100.49 
AVXAvx Corp20.0819.7020.04264,2000.291.47 
AVYAvery Dennison Corp108.2107.0108.0348,6001.00.95 
AVYAAvaya Holdings Corp22.1621.8822.00564,7000.020.09 
AWFAlliancebernstein Global High Income11.6611.6411.6614,7710.000.04 
AWIArmstrong World Industries Inc70.5069.5069.65257,400-0.350.50 
AWKAmerican Water Works89.9689.1189.36515,000-0.130.15 
AWPAlpine Global Premier Propertie6.3206.2806.320179,5000.0500.80 
AWRAmerican States Water Company61.0460.4460.85132,1000.410.68 
AXEAnixter International Inc73.1072.2072.70217,5000.751.04 
AXLAmerican Axle & Manufacturing17.8117.4017.701,212,2000.352.02 
AXPAmerican Express Company104.0102.9103.82,267,9000.80.78 
AXRAmrep Corp7.4007.4007.4001,3000.0000.00 
AXSAxis Capital Holdings57.0056.3556.55358,6000.400.71 
AXS-DAxis Capital Holdings Ltd25.0524.7224.7812,0000.060.24 
AXS-EAxis Capital Holdings Ltd24.9924.8524.9321,8000.060.24 
AXTAAxalta Coating Systems Ltd30.4030.1130.201,584,9000.170.57 
AYIAcuity Brands Inc145.6143.3145.1417,2001.40.97 
AYRAircastle Ltd21.1920.9421.14197,1000.190.91 
AYXAlteryx Inc55.3153.8054.82657,5000.180.33 
AZNAstrazeneca Plc38.9438.5838.856,166,0000.731.92 
AZOAutozone775.5759.5766.9172,4001.50.20 
AZREAzure Power Global Ltd15.5215.4015.52504-0.120.77 
AZULAzul S.A. ADR18.9618.3818.55663,100-0.180.96 
AZZAzz Inc54.5053.5053.7085,800-0.200.37 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.156.85.167
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,82150.06
DJI25,759890.35
SP5002,85770.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,19060.49
BDI1,200494.26
HSI30,063-2530.83