Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies62.0060.9661.741,471,1000.490.80 
AAAlcoa Corporation38.6638.0538.472,334,7000.711.88 
AACAac Holdings Inc9.1508.7908.980143,300-0.0700.77 
AANAaron's Inc43.7443.1143.49569,500-0.040.09 
AAPAdvance Auto Parts Inc95.9593.5295.191,968,1001.932.07 
AATAmerican Assets Trust40.6539.7340.43137,9000.581.46 
AAVAdvantage Oil & Gas Ltd6.4506.2756.35093,300-0.0500.78 
ABAlliancebernstein Holding LP23.7323.0523.35285,8000.251.08 
ABBAbb Ltd22.8322.6722.76948,0000.050.22 
ABBVAbbvie Inc70.8269.9170.704,329,6000.741.06 
ABCAmerisourcebergen Corp78.5977.9078.041,447,300-0.560.71 
ABEVAmbev S.A.6.2706.1606.1809,092,400-0.0500.80 
ABGAsbury Automotive Group Inc51.4050.2550.85103,7000.200.39 
ABMABM Industries Incorporated43.1742.7243.04105,4000.100.23 
ABRArbor Realty Trust8.0607.9608.010331,500-0.0200.25 
ABR-AArbor Realty Trust Inc25.5625.5625.561000.000.00 
ABR-BArbor Realty Trust Inc25.2125.2125.21200-0.100.38 
ABR-CArbor Realty Trust26.0126.0126.01100-0.040.15 
ABRNArbor Realty Trust 7.375% Senior25.2725.2525.277000.050.18 
ABTAbbott Laboratories48.9948.5848.884,205,0000.140.29 
ABXBarrick Gold Corp16.9916.7116.918,301,8000.271.62 
ACAssociated Capital Group Inc33.0032.6532.758,7000.150.46 
ACCAmerican Campus Communities Inc47.8346.7347.73454,3000.481.02 
ACCOAcco Brands Corp11.0010.7010.90412,1000.151.40 
ACHAluminum Corporation of China Ltd17.5017.2517.4687,3000.261.51 
ACMAecom Technology Corp30.6730.1530.471,137,500-0.110.36 
ACNAccenture Plc128.3127.3128.21,282,6000.70.57 
ACPAvenue Income Credit Strategies14.2114.1014.2180,2000.020.14 
ACREAres Commercial Real Estate Cor13.1913.0713.1344,100-0.030.23 
ACVAllianzgi Diversified Income &20.9220.6820.7428,200-0.120.58 
ADCAgree Realty Corp49.9948.7949.66195,5000.831.70 
ADMArcher Daniels Midland Company41.8141.2741.562,616,8000.290.70 
ADNTAdient Plc68.3065.7867.881,408,6001.912.90 
ADSAlliance Data Systems Corp222.4220.3221.2461,500-0.10.05 
ADSWAdvanced Disposal Services Inc23.1222.8322.98248,1000.040.17 
ADXAdams Express Company14.5014.4214.4983,500-0.020.14 
AEBAegon N.V. Perp Cap Secs Floating Rate24.8024.6024.6018,400-0.080.32 
AEDAegon N.V. Perp Cap Secs [Ne]26.1626.1326.1316,5000.010.04 
AEEAmeren Corp59.3659.0659.261,293,9000.050.08 
AEGAegon N.V.5.7605.6905.7304,476,400-0.0601.04 
AEHAegon N.V. Perp Cap Secs26.1425.9926.0359,200-0.020.08 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.7526.5826.6215,300-0.090.34 
AELAmerican Equity Investment Life27.3727.1427.31365,8000.010.04 
AEMAgnico-Eagle Mines Ltd47.3546.9247.211,029,2000.390.83 
AEOAmerican Eagle Outfitters11.1110.2310.6210,141,100-0.494.41 
AEPAmerican Electric Power Company72.7872.1372.671,808,1000.510.71 
AERAercap Holdings N.V.48.4447.7047.87458,900-0.090.19 
AESThe Aes Corp11.2411.0911.233,785,3000.161.45 
AETAetna Inc155.3154.2154.71,245,5000.30.19 
AEUAAnadarko Petroleum Corp37.8936.1836.5013,700-1.754.58 
AFAstoria Financial Corp19.3318.9719.14576,1000.070.37 
AF-CAstoria Financial Corp25.8325.7025.733,100-0.030.12 
AFBAlliance National Municipal13.9713.9313.9731,3000.030.22 
AFCAllied Capital Corp25.8825.7525.775,000-0.110.43 
AFGAmerican Financial Group102.1101.3101.9156,8000.30.26 
AFGEAmerican Financial Group Inc27.0326.7326.946,5000.170.64 
AFGHAmerican Financial Group Inc26.8926.6526.653,300-0.210.78 
AFIArmstrong Flooring Inc14.0113.5513.73354,200-0.161.15 
AFLAflac Incorporated80.1179.1679.711,654,700-0.130.16 
AFS-AAmtrust Financial Services Inc25.2024.3224.414,800-0.160.65 
AFS-BAmtrust Financial Services Dep Pfd25.0024.8024.904,300-0.050.20 
AFS-CAmtrust Financial Services Series C25.3025.2725.291,9000.010.02 
AFS-DAmtrust Financial Services Dep Pfd25.1524.9025.047,9000.040.16 
AFS-EAmtrust Financial Services Inc Prf25.6625.5825.662,1000.110.43 
AFS-FAmtrust Financial Services Inc23.9823.8023.9316,0000.150.63 
AFSDAflac Incorporated25.4825.4225.467,7000.020.08 
AFSSAmtrust Financial Services Inc26.0425.7425.816,500-0.281.07 
AFSTAmtrust Financial Services Inc27.2126.8927.0112,600-0.170.63 
AFTApollo Senior Floating Rate Fund Inc16.8016.7016.7550,900-0.030.18 
AGFirst Majestic Silver6.5006.3206.4102,029,300-0.0200.31 
AGCAdvent Claymore Convertible Securities6.2006.1406.15075,700-0.0400.65 
AGCOAgco Corp67.1166.4967.09555,0000.480.72 
AGDAlpine Global Dynamic Dividend Fund10.2010.1210.2033,1000.010.10 
AGIAlamos Gold Inc7.8307.7007.800822,3000.1301.69 
AGMFederal Agricultural Mortgage Corp66.2165.3565.7930,400-0.610.92 
AGM-AFederal Agricultural Mortgage26.2026.1126.201,1000.200.77 
AGM-BFederal Ag27.3027.1527.156000.030.11 
AGM-CFederal Agricultural Mortgage29.2528.0028.002,800-1.103.78 
AGM.AFederal Agricultural Mortgage Corp67.0067.0067.001000.000.00 
AGNAllergan Plc225.2222.4223.02,313,100-1.00.46 
AGN-AAllergan Plc. 5.50% Mandatory C803.1795.4798.42,400-2.10.26 
AGOAssured Guaranty Ltd42.7442.1442.28473,800-0.390.91 
AGO-BAssured Guaranty Ltd [B]26.3726.1126.177,1000.070.27 
AGO-EAssured Guaranty Ltd [E]25.7825.6025.669,300-0.020.08 
AGO-FAssured Guaranty Ltd [F]25.1725.1625.163000.010.04 
AGRAvangrid Inc47.4646.9247.37167,8000.210.45 
AGROAdecoagro S.A.9.9909.7409.760456,300-0.2302.30 
AGUAgrium Inc97.9996.5097.73201,1000.540.56 
AGXArgan Inc60.3859.5559.9563,100-0.250.42 
AHCA.H. Belo Corp4.9004.6504.65015,900-0.2505.10 
AHHArmada Hoffler Properties Inc13.2413.0013.24158,8000.201.53 
AHLAspen Insurance Holdings46.8546.5046.75271,2000.000.00 
AHL-CAspen Ins Pfd Inc28.6428.4028.587,0000.180.63 
AHL-DAspen Insurance Holdings Ltd25.7925.6925.797,1000.040.16 
AHPAshford Hospitality Prime Inc9.3709.1959.290251,0000.0200.22 
AHP-BAshford Hospitality Prime Inc20.4520.2520.398,3000.140.69 
AHTAshford Hospitality Trust Inc5.9955.9005.970330,7000.0500.84 
AHT-AAshford Hsop TR Pfd25.6425.4025.4146,600-0.321.24 
AHT-DAshford Hosp D Pfd25.5525.5025.507,5000.000.00 
AHT-FAshford Hospitality Trust Inc25.0024.7824.8519,900-0.060.24 
AHT-GAshford Hospitality Trust Inc25.3124.8024.8036,2000.000.00 
AIArlington Asset Investment Corp12.9012.6212.76432,800-0.181.39 
AI-BArlington Asset 7.00% Series B Pfd25.1025.1025.101,1000.000.00 
AIBApollo Investment Corp25.4925.4125.415,500-0.060.24 
AICArlington Asset Investment Cor24.6524.5524.554,0000.200.81 
AIFApollo Tactical Income Fund Inc16.2516.0616.1740,800-0.080.49 
AIGAmerican International Group61.3560.9261.292,764,700-0.050.08 
AIG.WAmerican International Group19.2018.8619.2085,2000.000.00 
AINAlbany International Corp51.1550.3050.90112,8000.500.99 
AIRAAR Corp35.5335.0735.4397,7000.200.57 
AITApplied Industrial Technologies54.9554.0554.15252,600-0.250.46 
AIVApartment Investment and Management45.4845.0445.421,043,1000.270.60 
AIV-AApartment Investment and Manag27.0026.5926.731,100-0.351.29 
AIWArlington Asset Investment Cor24.7724.4824.584,1000.381.57 
AIYApollo Investment Corp26.3826.1826.382,4000.200.76 
AIZAssurant Inc99.7598.4599.38221,200-0.630.63 
AJGArthur J. Gallagher & Co58.3257.6758.13542,0000.190.33 
AJRDGencorp Inc27.7127.0827.65758,1000.562.07 
AJXGreat Ajax Corp14.3014.1914.2227,300-0.010.07 
AJXAGreat Ajax Corp. 7.25% Convertible25.8825.7025.854,5000.150.58 
AKO.AEmbotell Andina Sa A23.5823.5823.5866,7000.040.17 
AKO.BEmbotell Andna Sa B27.4126.5226.7515,9000.351.33 
AKPAlliance California Muni13.9613.8413.8929,200-0.040.29 
AKRAcadia Realty Trust28.9728.3828.88320,1000.341.19 
AKSAK Steel Holding Corp5.3105.1705.2008,136,000-0.0500.95 
ALAir Lease Corporation Class A C39.3839.0339.13400,400-0.190.48 
ALBAlbemarle Corp113.6112.2113.5680,8000.90.79 
ALDWAlon USA Partners LP10.6010.3010.5092,4000.171.65 
ALEAllete Inc75.6274.7075.45258,2000.380.51 
ALEXAlexander and Baldwin Inc42.6341.6542.43320,5000.380.90 
ALGAlamo Group89.7988.7589.5551,8000.590.66 
ALKAlaska Air Group79.1977.8277.981,146,800-0.470.60 
ALLAllstate Corp92.9692.2892.722,097,200-0.200.22 
ALL-AAllstate Corporation Pfd26.0125.9625.962,000-0.020.08 
ALL-BAlly Financial Inc Fixed Rate F27.1326.9127.004,900-0.050.18 
ALL-CThe Allstate Corp26.7226.6526.706,6000.040.15 
ALL-DAllstate Corp26.9126.8026.908,7000.030.11 
ALL-EThe Allstate Corporation26.9326.8126.8821,8000.040.13 
ALL-FThe Allstate Corporation27.2327.1327.131,200-0.100.37 
ALL-YGMAC Capital Trust I Fixed Rate26.2626.0526.06173,500-0.110.42 
ALLEAllegion Plc Ordinary Shares Wh78.3277.4277.48382,500-0.690.88 
ALLYAlly Financial22.0621.8521.931,534,700-0.100.45 
ALP-OAlabama Pwr 5.83A Pf28.2327.7528.017000.060.21 
ALRAlere Inc49.8449.3949.44612,000-0.110.22 
ALR-BAlere Inc Inverness Medical In390.5390.5390.51000.00.00 
ALSNAllison Transmission Holdings35.6035.0035.551,943,9000.521.48 
ALVAutoliv Inc105.6104.8105.4120,7000.00.04 
ALXAlexander's Inc413.4408.6409.52,800-0.10.02 
AMAntero Resources Midstream Llc31.2930.8030.97236,500-0.341.09 
AMBRAmber Road Inc7.6807.3107.33038,900-0.2002.66 
AMCAmc Entertainment Holdings Inc13.1512.4313.054,050,8000.050.38 
AMEAmtek Inc63.0062.2362.38591,800-0.560.89 
AMFWAmec Foster Wheeler Plc5.3805.3005.34015,8000.0200.38 
AMGAffiliated Managers Group172.8171.1172.1192,600-0.80.46 
AMGPAntero Midstream Gp LP18.4418.0518.14191,200-0.231.25 
AMHAmerican Homes 4 Rent22.7922.5022.632,985,800-0.110.48 
AMH-AAmerican Homes28.4828.3228.485,5000.080.28 
AMH-BAmerican Homes 4 Rent 5% Series28.4028.3728.403,6000.000.00 
AMH-CAmerican Homes28.2528.1528.20108,000-0.080.27 
AMH-DAmerican Homes 4 Rent27.0326.6927.036,9000.060.22 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.3126.1726.2712,000-0.030.11 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.2725.0525.2721,600-0.120.47 
AMH-GHome25.1625.0125.1328,500-0.020.08 
AMIDAmerican Midstreampartners LP13.4013.0013.0063,300-0.453.35 
AMNAmn Healthcare Services Inc39.2538.2539.20966,5000.501.29 
AMOVAmerica Movil A Ads18.8418.5718.848,1000.231.24 
AMPAmeriprise Financial Services138.8137.0137.5790,900-1.30.97 
AMRCAmeresco Inc7.0506.9507.00049,3000.0000.00 
AMTAmerican Tower Corp141.5140.1141.31,465,5001.30.91 
AMT-BAmerican Tower Corporation [Rei124.7124.2124.3246,4000.80.66 
AMXAmerica Movil S.A.B. De C.V18.8918.6918.871,002,0000.070.37 
ANAutonation Inc42.9041.6042.451,101,3000.771.85 
ANDVAndeavor93.0191.8292.751,035,800-0.080.09 
ANDXAndeavor Logistics LP48.3346.7547.34299,700-0.881.82 
ANETArista Networks Inc173.9169.9172.0664,5000.00.00 
ANFAbercrombie & Fitch Company9.5909.0309.2903,563,300-0.3703.83 
ANFIAmira Nature Foods Ltd5.2905.0305.13050,900-0.1703.21 
ANHAnworth Mortgage Asset Corp6.0806.0206.050529,500-0.0300.49 
ANH-AAnworth Mtg Pfd A26.7726.5026.50300-0.351.30 
ANH-BAnworth 6.25 Pr S B29.9129.8429.915,0000.371.25 
ANH-CAnworth Mortgage Asset Corpora25.1425.1025.117,0000.010.04 
ANTMAnthem Inc193.2191.1193.01,206,4002.01.02 
ANTXAnthem Inc52.2151.8552.0055,9000.210.41 
ANWAegean Marine Petroleum Network4.9504.6504.700545,500-0.2505.05 
AODAlpine Total Dynamic Dividend8.6608.6108.650238,3000.0100.12 
AOIAlliance One International12.0511.8511.8517,200-0.252.07 
AONAON Plc138.4136.3138.21,228,8001.71.21 
AOSSmith [A.O.] Corp53.9553.5253.75600,800-0.180.33 
APAmpco-Pittsburgh Corp13.6013.1513.2016,900-0.151.12 
APAApache Corp40.2639.0439.524,057,200-0.791.96 
APAMArtisan Partners Asset Manageme29.6529.1029.30270,200-0.050.17 
APBAsia Pacific Fund Inc13.2713.1213.213,8000.020.15 
APCAnadarko Petroleum Corp42.4741.7042.053,658,800-0.120.28 
APDAir Products and Chemicals145.8144.9145.21,575,900-0.60.42 
APFMorgan Stanley Asia Pacific Fund Inc17.0116.9117.0119,6000.130.77 
APHAmphenol Corp78.7878.1278.71807,7000.290.37 
APLEApple Hospitality REIT Inc17.9817.7917.92710,0000.000.00 
APOApollo Global Management Llc C29.5728.7328.981,290,900-0.301.02 
APO-AApollo Global Management Llc Pfd Ser A26.1526.0526.078,600-0.080.31 
APRNBlue Apron Holdings Inc5.2905.0805.2401,700,200-0.0701.32 
APTSPreferred Apartment Communities18.2217.8018.19343,3000.321.79 
APUAmerigas Partners LP43.4442.7342.88236,8000.090.21 
AQNAlgonquin Pwr & Util10.8810.7110.7178,900-0.020.19 
ARAntero Resources Corp18.7518.3118.622,446,100-0.201.06 
ARAAmerican Renal Associates Holdi14.5114.0414.33224,5000.231.63 
ARCAmerican Reprographics Company3.6003.5003.56049,3000.0300.85 
ARCHArch Coal Inc76.5074.8675.72207,9001.031.38 
ARCOArcos Dorados Holdings Inc8.6508.5008.650294,2000.0000.00 
ARCXArc Logistics Partners LP14.6514.0014.15102,600-0.443.02 
ARDArdagh Group S.A. Common Shares21.0020.5020.7155,600-0.200.96 
ARDCAres Dynamic Credit Allocation16.2916.1816.2948,6000.020.12 
AREAlexandria Real Estate Equities121.2119.9121.1595,2001.10.90 
ARE-AAlexandria Real Estate Equities26.7526.4626.555,9000.040.15 
ARE-DAlexandria Real Estate Equitie36.8036.8036.801000.000.00 
ARESAres Management LP17.8017.5517.7562,3000.050.28 
ARH-CArch Capital Group Ltd. 6.75% P25.4525.4125.4321,3000.020.08 
ARIApollo Commercial Real Estate17.9117.7817.89991,000-0.030.17 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4825.4025.409,4000.000.00 
ARLAmerican Realty Investors8.2508.2508.2501000.0000.00 
ARMKAramark Holdings Corp39.2238.8939.01794,700-0.070.18 
ARN-BArconic Inc39.2738.8139.0035,9000.270.70 
ARNCArconic Inc24.7524.3024.482,677,9000.190.78 
AROCArchrock Inc9.0508.3008.8001,417,100-0.2502.76 
ARRArmour Residential R26.3926.0526.33461,9000.020.08 
ARR-AArmour Residential REIT Inc25.6625.4325.661,9000.010.04 
ARR-BArmour Residential REIT Inc25.1925.0025.198,8000.040.16 
ARWArrow Electronics74.5373.7174.36647,8000.130.18 
ASAASA Gold and Precious Metals11.9711.7511.9461,8000.131.10 
ASBAssociated Banc-Corp21.9521.6521.70703,100-0.100.46 
ASB-CAssociated Banc-Corp Depositary27.4527.2527.454,9000.050.18 
ASB-DAssociated Banc-Corp26.0025.8125.825,8000.301.18 
ASCArdmore Shipping Corp7.2957.0507.200133,200-0.1001.37 
ASGLiberty All-Star Growth Fund4.9004.8704.87052,800-0.0300.61 
ASGNOn Assignment46.2845.7845.96204,200-0.070.15 
ASHAshland Global Holdings Inc61.0660.6260.89292,400-0.090.15 
ASIXAdvansix Inc31.1930.6330.78108,100-0.331.06 
ASPNAspen Aerogels Inc4.4004.1104.2308,700-0.0200.47 
ASRGrupo Aeroportuario Del Sureste204.5201.4204.530,3002.61.26 
ASXAdvanced Semiconductor Engineering6.0606.0006.050863,8000.0300.50 
ATAtlantic Power Corp2.5002.4502.450174,800-0.0502.00 
ATENA10 Networks Inc6.1806.0406.140603,0000.0100.16 
ATGEAdtalem Global Education Inc34.2032.9533.90543,500-0.150.44 
ATHAthene Holding Ltd51.9551.2251.44545,400-0.220.43 
ATHMAutohome Inc65.8063.0665.191,872,7000.781.21 
ATIAllegheny Technologies Inc18.9918.4918.541,259,100-0.030.16 
ATKRAtkore International Group16.4416.0216.11191,500-0.201.23 
ATOAtmos Energy Corp87.7687.0487.59321,3000.470.54 
ATRAptargroup82.4881.3481.49126,200-0.660.80 
ATTOAtento S.A.11.9011.7511.8020,700-0.100.84 
ATUActuant Corp22.9522.2022.40660,800-0.602.61 
ATUSAltice USA Inc. Class A30.7530.3230.72754,2000.311.02 
ATVAcorn International14.7913.5014.6012,1001.108.15 
ATWAtwood Oceanics6.2205.9706.0903,841,300-0.1702.72 
AUAnglogold Ashanti Ltd9.9409.7309.8103,081,500-0.0100.10 
AUOAu Optronics Corp4.0103.8853.9902,288,8000.1704.45 
AUYYamana Gold2.7602.7002.7609,598,5000.0702.60 
AVAAvista Corp51.7851.5651.65384,6000.000.00 
AVALGrupo Aval Acciones Y Valores S8.8608.7608.84048,6000.0400.45 
AVBAvalonbay Communities190.8188.5190.3604,3001.30.70 
AVDAmerican Vanguard Corp20.1519.6520.10219,3000.402.03 
AVHAvianca Holdings S.A.7.6207.4407.48040,5000.0801.08 
AVKAdvent Claymore Convertible Securities16.0515.9015.9552,800-0.060.37 
AVPAvon Products2.6802.5902.6402,483,4000.0200.76 
AVTAvnet Inc36.0235.6735.931,114,000-0.020.06 
AVXAvx Corp16.8016.6516.7198,9000.000.00 
AVYAvery Dennison Corp93.3992.3492.81445,300-0.230.25 
AWFAlliancebernstein Global High Income12.9212.8512.89165,0000.020.16 
AWHAllied World Assurance Company50.1549.2449.24206,500-0.671.34 
AWIArmstrong World Industries Inc45.9044.9045.45315,0000.150.33 
AWKAmerican Water Works82.1381.5282.08526,7000.640.79 
AWPAlpine Global Premier Propertie6.4306.3706.420338,4000.0400.63 
AWRAmerican States Water Company49.2148.6049.13127,6000.250.51 
AXEAnixter International Inc71.5570.5070.9065,100-0.150.21 
AXLAmerican Axle & Manufacturing14.0213.8213.82867,400-0.171.22 
AXONAxovant Sciences Ltd.21.0919.7319.98720,800-1.034.90 
AXPAmerican Express Company85.6484.9585.302,361,800-0.080.09 
AXRAmrep Corp7.0007.0007.0005000.0200.29 
AXSAxis Capital Holdings63.4562.8963.06218,700-0.420.66 
AXS-DAxis Capital Holdings Ltd25.5825.4625.583,900-0.060.23 
AXS-EAxis Capital Holdings Ltd25.3725.2125.2743,600-0.020.08 
AXTAAxalta Coating Systems Ltd29.2428.9729.211,822,6000.010.03 
AYIAcuity Brands Inc178.5175.2176.7576,700-1.60.90 
AYRAircastle Ltd21.9521.6221.71155,300-0.160.73 
AYXAlteryx Inc22.7222.2022.5271,600-0.110.49 
AZNAstrazeneca Plc29.0528.7828.963,238,200-0.160.55 
AZOAutozone519.4505.0517.5361,6007.31.43 
AZREAzure Power Global Ltd15.7015.5015.50600-0.201.27 
AZULAzul S.A. American Depositary Shares25.4524.7724.95130,600-0.421.66 
AZZAzz Inc47.5046.2047.30124,900-0.050.11 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.75.202
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,213-30.05
DJI21,704290.13
SP5002,42830.12
DAX12,066-990.82
FTSE7,319-50.07
NI22519,393-770.40
CAC405,088-270.52
GLD1,284-30.25
BDI1,200494.26
HSI27,1551070.40