Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies67.1666.5067.071,344,4070.070.10 
AAAlcoa Corp42.8742.1842.412,553,0190.170.40 
AACAac Holdings Inc9.1708.8209.110146,2940.3103.52 
AANAaron's Inc37.1435.9936.02796,140-1.062.86 
AAPAdvance Auto Parts Inc105.6101.7103.01,997,7842.12.09 
AATAmerican Assets Trust39.2238.8439.0891,7650.230.59 
AAVAdvantage Oil & Gas Ltd4.1003.9504.000932,076-0.0501.23 
ABAlliancebernstein Holding LP25.2524.8525.00343,108-0.100.40 
ABBAbb Ltd26.0625.8726.06810,7760.060.23 
ABBVAbbvie Inc96.6994.7696.052,716,921-0.420.44 
ABCAmerisourcebergen Corp87.8586.7987.53935,2760.760.88 
ABEVAmbev S.A.6.5006.2706.49015,916,9940.1502.37 
ABGAsbury Automotive Group Inc68.1066.0566.60130,302-0.951.41 
ABMABM Industries Incorporated44.6843.3944.07258,5530.290.66 
ABRArbor Realty Trust8.7308.6508.680243,274-0.0200.23 
ABR-AArbor Realty Trust Inc25.2425.2325.242,0760.010.02 
ABR-BArbor Realty Trust Inc25.2625.2425.244500.010.04 
ABR-CArbor Realty Trust25.8525.7825.85300-0.110.42 
ABRNArbor Realty Trust 7.375% Senior25.5525.5125.551,9190.030.12 
ABTAbbott Laboratories55.8755.1555.825,829,5120.881.60 
ABXBarrick Gold Corp13.6813.4713.606,356,403-0.050.37 
ACAssociated Capital Group Inc34.1033.6033.8513,4090.100.30 
ACCAmerican Campus Communities Inc43.5543.2743.52429,2880.090.21 
ACCOAcco Brands Corp12.5512.3512.42285,369-0.030.24 
ACHAluminum Corporation of China Ltd15.9215.5415.6880,351-0.472.91 
ACMAecom Technology Corp39.2437.6038.83736,0920.320.83 
ACNAccenture Plc152.8150.0152.41,489,9611.71.15 
ACPAvenue Income Credit Strategies13.9713.7513.8658,100-0.070.50 
ACREAres Commercial Real Estate Cor13.4613.3413.3639,8320.040.30 
ACVAllianzgi Diversified Income &22.0621.7721.8534,043-0.160.73 
ADCAgree Realty Corp50.4349.3850.14114,6960.450.91 
ADMArcher Daniels Midland Company42.2241.9041.972,047,1790.070.17 
ADNTAdient Plc80.4979.4880.13668,8060.440.55 
ADSAlliance Data Systems Corp238.6233.7238.1413,3103.81.61 
ADSWAdvanced Disposal Services Inc23.5123.0723.30264,9360.271.17 
ADXAdams Express Company14.8614.8314.84820,0820.010.03 
AEBAegon N.V. Perp Cap Secs Floating Rate24.7624.6524.7313,057-0.040.16 
AEDAegon N.V. Perp Cap Secs [Ne]25.9325.8425.8721,034-0.050.19 
AEEAmeren Corp63.1561.5861.671,089,856-1.993.13 
AEGAegon N.V.6.2106.1606.200636,2900.0000.00 
AEHAegon N.V. Perp Cap Secs25.8325.4025.7482,135-0.060.23 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.7526.6126.6427,576-0.030.11 
AELAmerican Equity Investment Life32.5431.9332.19298,404-0.010.03 
AEMAgnico-Eagle Mines Ltd42.5141.3941.951,117,003-0.581.36 
AEOAmerican Eagle Outfitters17.9217.1617.205,193,473-0.432.44 
AEPAmerican Electric Power Company77.2276.0776.141,205,912-0.941.22 
AERAercap Holdings N.V.52.6551.3452.59682,6850.531.02 
AESThe Aes Corp10.8910.7110.713,120,439-0.151.38 
AETAetna Inc182.4181.1181.62,224,9510.00.02 
AEUAAnadarko Petroleum Corp34.0033.4533.889,0870.341.01 
AFBAlliance National Municipal13.7313.6513.6632,672-0.120.87 
AFCAllied Capital Corp25.7525.6125.667,9000.010.04 
AFGAmerican Financial Group105.7104.6105.3152,9810.60.53 
AFGEAmerican Financial Group Inc26.6226.5526.551,9410.100.38 
AFGHAmerican Financial Group Inc26.5326.3526.364,228-0.020.07 
AFIArmstrong Flooring Inc16.8616.5016.5376,7870.030.18 
AFLAflac Incorporated89.1588.3388.87819,0980.390.44 
AFS-AAmtrust Financial Services Inc22.0021.4121.5310,1800.070.33 
AFS-BAmtrust Financial Services Dep Pfd22.7822.2922.5817,5070.030.13 
AFS-CAmtrust Financial Services Series C23.3822.8623.099,5450.251.09 
AFS-DAmtrust Financial Services Dep Pfd22.4922.1022.4062,1420.220.99 
AFS-EAmtrust Financial Services Inc Prf23.1622.8123.1030,0350.341.49 
AFS-FAmtrust Financial Services Inc20.7920.4420.7460,9460.331.62 
AFSDAflac Incorporated25.2325.1925.231,900-0.010.04 
AFSSAmtrust Financial Services Inc24.6624.6024.613,6980.110.45 
AFSTAmtrust Financial Services Inc25.4925.1925.493,5450.210.83 
AFTApollo Senior Floating Rate Fund Inc16.5916.4716.4955,927-0.030.18 
AGFirst Majestic Silver6.6806.5006.5701,465,354-0.0701.05 
AGCAdvent Claymore Convertible Securities6.0205.9805.990110,936-0.0200.33 
AGCOAgco Corp72.9871.6571.67591,545-0.821.13 
AGDAlpine Global Dynamic Dividend Fund10.6310.5510.6014,4780.010.09 
AGIAlamos Gold Inc6.1805.9706.1201,664,7880.0200.33 
AGMFederal Agricultural Mortgage Corp72.0170.7171.6728,8280.290.41 
AGM-AFederal Agricultural Mortgage25.5025.5025.501,4060.000.00 
AGM-BFederal Ag26.7126.6426.715,840-0.180.67 
AGM-CFederal Agricultural Mortgage27.9027.9027.907000.331.18 
AGM.AFederal Agricultural Mortgage Corp70.0070.0070.001190.000.00 
AGNAllergan Plc174.0171.7172.61,457,722-0.20.11 
AGN-AAllergan Plc. 5.50% Mandatory C622.0615.8615.913,637-2.30.38 
AGOAssured Guaranty Ltd35.9835.4535.70562,4570.310.88 
AGO-BAssured Guaranty Ltd [B]26.0125.8625.883,289-0.050.19 
AGO-EAssured Guaranty Ltd [E]26.7526.6126.6913,069-0.050.19 
AGO-FAssured Guaranty Ltd [F]25.4625.3125.461,2350.110.43 
AGRAvangrid Inc52.5251.3451.46262,633-1.062.02 
AGROAdecoagro S.A.10.4610.0410.23573,0120.222.20 
AGUAgrium Inc111.8107.6110.8460,8262.82.56 
AGXArgan Inc44.8542.5542.80485,964-0.902.06 
AHCA.H. Belo Corp4.9004.7504.85015,4190.0501.04 
AHHArmada Hoffler Properties Inc15.7515.4715.60239,2490.000.00 
AHLAspen Insurance Holdings42.2541.3541.77692,4780.471.14 
AHL-CAspen Ins Pfd Inc27.3927.2627.317,094-0.020.07 
AHL-DAspen Insurance Holdings Ltd26.2626.1526.157,878-0.040.15 
AHPAshford Hospitality Prime Inc9.9509.7509.880264,1740.1101.13 
AHP-BAshford Hospitality Prime Inc20.6520.6320.652,7940.050.24 
AHTAshford Hospitality Trust Inc6.7606.6106.720315,5190.0500.75 
AHT-DAshford Hosp D Pfd25.6525.6225.6421,747-0.010.04 
AHT-FAshford Hospitality Trust Inc25.1525.1025.146,863-0.030.12 
AHT-GAshford Hospitality Trust Inc25.1724.8625.0630,1290.030.12 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.1224.9924.9960,410-0.090.36 
AIArlington Asset Investment Corp12.2312.1312.17224,004-0.010.08 
AI-BArlington Asset 7.00% Series B Pfd24.7024.2024.706,3090.040.16 
AICArlington Asset Investment Cor24.2524.2324.251,2300.040.14 
AIFApollo Tactical Income Fund Inc15.7515.6415.7165,445-0.030.19 
AIGAmerican International Group60.1559.6760.032,329,9380.240.40 
AIG.WAmerican International Group18.7218.2818.72166,6540.281.52 
AINAlbany International Corp61.9560.6560.9538,196-0.600.97 
AIRAAR Corp42.0141.6441.7363,445-0.020.05 
AITApplied Industrial Technologies63.6562.7062.77113,758-0.380.60 
AIVApartment Investment and Management44.1243.5943.81973,319-0.451.02 
AIV-AApartment Investment and Manag27.5027.3527.504000.190.70 
AIWArlington Asset Investment Cor24.6024.4924.49200-0.090.37 
AIYApollo Investment Corp26.0025.8925.892,028-0.060.23 
AIZAssurant Inc101.599.7100.4312,3750.50.53 
AJGArthur J. Gallagher & Co65.6364.9564.97617,049-0.510.78 
AJRDAerojet Rocketdyne Holdings30.9629.9530.74591,9350.842.81 
AJXGreat Ajax Corp14.3914.2514.2618,131-0.020.14 
AJXAGreat Ajax Corp. 7.25% Convertible25.8025.6025.6019,200-0.281.08 
AKO.AEmbotell Andina Sa A24.7324.7024.704140.461.90 
AKO.BEmbotell Andna Sa B25.7825.2025.4616,2780.451.80 
AKPAlliance California Muni13.6213.5413.5566,497-0.070.51 
AKRAcadia Realty Trust27.4927.0827.29284,7380.170.63 
AKSAK Steel Holding Corp5.4505.3005.3508,521,081-0.0500.93 
ALAir Lease Corporation Class A C44.5943.7444.49388,8800.741.69 
ALBAlbemarle Corp131.1130.1130.4703,569-0.70.55 
ALDWAlon USA Partners LP16.2715.9716.08172,4760.130.82 
ALEAllete Inc79.3577.7677.81103,861-1.351.71 
ALEXAlexander and Baldwin Inc28.9428.6028.68181,5240.000.00 
ALGAlamo Group112.8110.7111.024,270-1.81.55 
ALKAlaska Air Group70.9769.8670.031,579,5720.310.44 
ALLAllstate Corp103.9101.9103.61,323,9941.21.20 
ALL-AAllstate Corporation Pfd26.0926.0026.005,206-0.050.19 
ALL-BAlly Financial Inc Fixed Rate F26.9426.7326.789,843-0.100.37 
ALL-CThe Allstate Corp26.3126.2226.2616,975-0.060.23 
ALL-DAllstate Corp27.0926.9527.099,0400.050.18 
ALL-EThe Allstate Corp26.9826.8426.8813,681-0.030.11 
ALL-FThe Allstate Corp27.0726.8826.956,0700.040.15 
ALL-YGMAC Capital Trust I Fixed Rate26.2026.1026.1564,9280.060.23 
ALLEAllegion Plc Ordinary Shares Wh82.4181.6882.07261,409-0.100.12 
ALLYAlly Financial29.3128.7929.102,638,5530.331.15 
ALP-QAlabama Power Co. Pfd26.6826.3426.4028,016-0.130.49 
ALSNAllison Transmission Holdings42.1541.3241.35782,306-0.551.31 
ALVAutoliv Inc128.8128.0128.4426,2990.60.48 
ALXAlexander's Inc400.0397.7399.32,7773.00.76 
AMAntero Resources Midstream Llc29.3928.3928.72341,473-0.361.24 
AMBRAmber Road Inc7.5007.3507.35029,8790.0300.41 
AMCAmc Entertainment Holdings Inc16.0015.5515.652,361,1970.402.62 
AMEAmtek Inc72.2871.8072.14613,2280.230.32 
AMGAffiliated Managers Group198.8196.7197.0274,693-1.00.51 
AMGPAntero Midstream Gp LP19.2718.6418.87344,5660.050.27 
AMHAmerican Homes 4 Rent21.9121.7321.89834,3740.050.23 
AMH-CAmerican Homes28.5228.5028.5126,0670.010.04 
AMH-DAmerican Homes 4 Rent27.5327.1127.317,327-0.120.44 
AMH-EAmerican Homes 4 Rent 6.35% Ser27.4327.2727.2917,8450.040.15 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd26.2526.1826.181,2760.050.19 
AMH-GHome25.7925.6325.724,0110.130.51 
AMIDAmerican Midstreampartners LP13.3013.0513.20153,4740.100.76 
AMNAmn Healthcare Services Inc49.7048.3348.60280,073-0.801.62 
AMOVAmerica Movil A Ads17.1716.7616.8810,768-0.261.52 
AMPAmeriprise Financial Services169.6167.9169.1583,2181.30.77 
AMRCAmeresco Inc8.9008.6008.73018,9260.0800.92 
AMTAmerican Tower Corp145.6143.7144.1959,9790.00.00 
AMT-BAmerican Tower Corporation [Rei127.5126.7126.74,6820.00.01 
AMXAmerica Movil S.A.B. De C.V.17.1516.8617.09964,189-0.100.58 
ANAutonation Inc55.9654.4854.51381,417-0.941.70 
ANDVAndeavor111.8110.4110.7642,404-0.30.28 
ANDXAndeavor Logistics LP47.8446.1047.12389,5490.942.04 
ANETArista Networks Inc223.3217.1218.3499,656-5.42.39 
ANFAbercrombie & Fitch Company18.1417.6217.631,105,763-0.281.56 
ANFIAmira Nature Foods Ltd4.4104.2004.340392,2590.0801.88 
ANHAnworth Mortgage Asset Corp5.6105.5705.580370,3810.0000.00 
ANH-AAnworth Mtg Pfd A26.4826.3026.353,616-0.150.55 
ANH-BAnworth 6.25 Pr S B27.7827.7827.781000.000.00 
ANH-CAnworth Mortgage Asset Corpora25.4225.3925.402,2360.010.04 
ANTMAnthem Inc229.1225.1228.11,147,0772.10.92 
ANTXAnthem Inc56.7856.1756.703,104,4950.370.66 
ANWAegean Marine Petroleum Network4.3504.2004.25085,0650.0000.00 
AODAlpine Total Dynamic Dividend9.2009.1709.180268,516-0.0200.22 
AOIAlliance One International13.4012.8513.0065,273-0.251.89 
AONAON Plc139.0138.1138.7740,9500.40.29 
AOSSmith [A.O.] Corp61.5661.0761.10425,122-0.260.42 
APAmpco-Pittsburgh Corp13.3112.7512.7516,753-0.302.30 
APAApache Corp40.7939.3239.863,310,350-0.330.82 
APAMArtisan Partners Asset Manageme40.2039.5039.60317,561-0.200.50 
APBAsia Pacific Fund Inc14.4314.3014.434,2900.181.26 
APCAnadarko Petroleum Corp49.3548.0748.984,867,1650.681.41 
APDAir Products and Chemicals163.4162.4163.0480,409-0.10.07 
APFMorgan Stanley Asia Pacific Fund Inc17.9217.8517.92734-0.040.22 
APHAmphenol Corp89.9588.9689.75517,7360.510.57 
APLEApple Hospitality REIT Inc19.7319.5519.61702,0940.050.26 
APOApollo Global Management Llc C32.9032.4132.69686,0260.310.96 
APO-AApollo Global Management Llc Pfd Ser A26.3126.0826.108,506-0.100.38 
APRNBlue Apron Holdings Inc3.9903.8803.9601,423,8780.1102.86 
APTSPreferred Apartment Communities21.2520.9921.05452,746-0.180.85 
APTVAptiv Plc86.6285.3885.832,122,468-0.060.07 
APUAmerigas Partners LP45.9944.9245.04219,372-0.741.62 
AQAquantia Corp.11.1210.6910.86171,848-0.141.27 
AQNAlgonquin Pwr & Util11.0910.9510.9877,241-0.121.08 
AQUAEvoqua Water Technologies Corp.23.6723.0423.58214,1220.080.34 
ARAntero Resources Corp19.1018.4618.602,169,250-0.402.11 
ARAAmerican Renal Associates Holdi16.3015.7115.91158,2670.352.25 
ARCAmerican Reprographics Company2.5902.4402.500147,5650.0602.46 
ARCHArch Coal Inc87.9085.5785.92189,567-0.941.08 
ARCOArcos Dorados Holdings Inc9.8009.4509.770223,9210.3203.39 
ARCXArc Logistics Partners LP16.4716.4416.4797,0660.030.18 
ARDArdagh Group S.A. Common Shares20.3020.0920.2018,697-0.070.35 
ARDCAres Dynamic Credit Allocation16.3616.2316.2569,453-0.090.55 
AREAlexandria Real Estate Equities131.7129.4131.3442,2641.10.84 
ARE-AAlexandria Real Estate Equities26.7126.6326.6313,884-0.070.26 
ARE-DAlexandria Real Estate Equitie37.3636.9437.369,4500.501.36 
ARESAres Management LP18.8118.4018.70446,9940.201.08 
ARH-CArch Capital Group Ltd. 6.75% P25.4225.4025.426,5000.000.00 
ARIApollo Commercial Real Estate18.7718.6618.70529,4640.040.21 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8825.6025.874,4600.230.90 
ARLAmerican Realty Investors14.0013.7514.002,6930.251.82 
ARMKAramark Holdings Corp42.8042.2642.41508,716-0.511.19 
ARNCArconic Inc24.6624.3524.581,438,3800.150.61 
AROCArchrock Inc9.9009.6509.720131,268-0.0800.82 
ARRArmour Residential R26.2025.9226.12418,9520.220.85 
ARR-AArmour Residential REIT Inc25.6625.5525.662,8330.010.04 
ARR-BArmour Residential REIT Inc25.0824.9825.0333,8220.030.12 
ARWArrow Electronics78.5777.8778.45225,9410.150.19 
ASAASA Gold and Precious Metals10.6610.5610.6198,991-0.020.19 
ASBAssociated Banc-Corp25.4025.0025.35786,7640.401.60 
ASB-CAssociated Banc-Corp Depositary26.7926.7326.781,525-0.010.04 
ASB-DAssociated Banc-Corp25.7025.4525.6712,5810.120.47 
ASCArdmore Shipping Corp7.9007.7507.800143,9650.0500.65 
ASGLiberty All-Star Growth Fund5.4005.3005.30086,5680.0000.00 
ASGNOn Assignment63.8362.6262.96125,7410.040.06 
ASHAshland Global Holdings Inc71.1770.7970.98206,4470.260.37 
ASIXAdvansix Inc41.1039.9640.62124,8470.651.63 
ASPNAspen Aerogels Inc5.0304.9205.00014,295-0.0300.60 
ASRGrupo Aeroportuario Del Sureste181.0179.2180.929,0000.60.35 
ASXAdvanced Semiconductor Engineering6.5206.4806.500601,2820.0701.09 
ATAtlantic Power Corp2.5002.4502.500114,5420.0502.04 
ATENA10 Networks Inc7.8707.6507.750346,2530.0400.52 
ATGEAdtalem Global Education Inc45.1344.6545.00548,4400.250.56 
ATHAthene Holding Ltd52.0051.0551.72695,8090.561.09 
ATHMAutohome Inc58.7256.8857.56453,266-1.482.51 
ATIAllegheny Technologies Inc23.8523.1523.411,357,394-0.010.04 
ATKRAtkore International Group21.2520.9620.9771,487-0.070.33 
ATOAtmos Energy Corp91.9689.6389.72380,696-2.192.38 
ATRAptargroup87.5485.7086.50315,184-0.780.89 
ATTOAtento S.A.9.8009.7009.7201,036,241-0.0300.31 
ATUActuant Corp26.1025.8525.97134,318-0.030.12 
ATUSAltice USA Inc. Class A19.3618.8019.082,803,797-0.130.68 
ATVAcorn International16.3816.0016.082,903-0.533.16 
AUAnglogold Ashanti Ltd9.1708.9408.9902,113,225-0.1001.10 
AUOAu Optronics Corp4.2104.1804.190208,007-0.0400.95 
AUYYamana Gold2.4802.4502.4704,407,853-0.0200.80 
AVAAvista Corp51.6551.3951.49280,137-0.090.17 
AVALGrupo Aval Acciones Y Valores S8.3408.1708.330157,9650.0300.36 
AVBAvalonbay Communities184.4181.9183.6401,5480.80.45 
AVDAmerican Vanguard Corp19.1018.7018.7586,6950.100.54 
AVHAvianca Holdings S.A.8.0307.7707.820125,781-0.1802.25 
AVKAdvent Claymore Convertible Securities15.9015.8115.8342,8670.020.13 
AVPAvon Products2.2001.9702.1204,035,5890.1407.07 
AVTAvnet Inc39.6939.1739.67638,6610.140.35 
AVXAvx Corp17.4317.2317.2592,545-0.040.23 
AVYAvery Dennison Corp115.5113.7114.5362,703-0.50.40 
AWFAlliancebernstein Global High Income12.7412.6912.7095,903-0.050.39 
AWIArmstrong World Industries Inc60.6059.5059.62391,007-0.380.63 
AWKAmerican Water Works91.9989.5289.81795,993-2.442.64 
AWPAlpine Global Premier Propertie6.5206.4606.510224,7290.0400.62 
AWRAmerican States Water Company56.2555.1055.24130,499-0.450.81 
AXEAnixter International Inc71.0070.1070.5070,6730.400.57 
AXLAmerican Axle & Manufacturing17.5017.0217.261,652,5410.301.77 
AXPAmerican Express Company99.6698.8599.332,430,9890.330.33 
AXRAmrep Corp7.0206.9407.0003,465-0.0400.57 
AXSAxis Capital Holdings51.0150.5450.75395,0650.100.20 
AXS-DAxis Capital Holdings Ltd25.6225.4325.449,084-0.110.43 
AXS-EAxis Capital Holdings Ltd25.7525.6825.6936,1510.000.00 
AXTAAxalta Coating Systems Ltd32.8532.0432.131,425,937-0.441.35 
AYIAcuity Brands Inc174.7172.5174.0274,4890.40.22 
AYRAircastle Ltd23.5023.0623.46287,3830.180.77 
AYXAlteryx Inc28.6927.6627.72568,856-0.301.07 
AZNAstrazeneca Plc33.4933.2833.451,602,5550.331.00 
AZOAutozone717.7706.7710.7210,2412.10.30 
AZREAzure Power Global Ltd13.3313.2013.222,2310.070.53 
AZULAzul S.A. ADR24.3823.9124.12164,602-0.170.70 
AZZAzz Inc47.4546.6547.4061,4890.751.61 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.221.93.187
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,875350.51
DJI24,386570.23
SP5002,66080.32
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,242-40.31
BDI1,200494.26
HSI28,5943491.23