Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies71.8570.7071.082,579,400-0.891.24 
AAAlcoa Corp48.7446.7648.074,584,1000.711.50 
AACAac Holdings Inc8.3908.0608.13093,500-0.1902.28 
AANAaron's Inc44.4442.3842.561,883,800-0.841.94 
AAPAdvance Auto Parts Inc108.4103.7105.42,366,700-2.22.06 
AATAmerican Assets Trust32.7332.0632.22417,000-0.310.95 
AAVAdvantage Oil & Gas Ltd3.0502.8502.900332,600-0.1003.33 
ABAlliancebernstein Holding LP27.9527.3027.75624,4000.401.46 
ABBAbb Ltd25.4725.1925.252,578,100-0.170.67 
ABBVAbbvie Inc121.6117.2118.08,580,800-0.60.52 
ABCAmerisourcebergen Corp100.0598.5299.941,683,6000.540.54 
ABEVAmbev S.A.6.9406.8006.90017,134,5000.0000.00 
ABGAsbury Automotive Group Inc69.7567.8567.95110,700-0.851.24 
ABMABM Industries Incorporated36.9636.4136.71384,5000.090.25 
ABRArbor Realty Trust8.4508.3008.390461,400-0.0400.47 
ABR-AArbor Realty Trust Inc25.2125.1125.213,7000.080.32 
ABR-BArbor Realty Trust Inc25.0425.0425.041000.000.00 
ABR-CArbor Realty Trust25.8025.7025.805000.140.55 
ABRNArbor Realty Trust 7.375% Senior25.4625.3825.465,300-0.010.04 
ABTAbbott Laboratories59.8758.8459.128,163,600-1.051.75 
ABXBarrick Gold Corp13.0512.8112.8511,414,900-0.332.50 
ACAssociated Capital Group Inc34.0033.4033.7011,800-0.501.46 
ACCAmerican Campus Communities Inc36.3635.4835.571,432,800-1.203.26 
ACCOAcco Brands Corp13.8513.3513.35713,900-0.302.20 
ACHAluminum Corporation of China Ltd15.7915.5315.5662,000-0.301.89 
ACMAecom Technology Corp35.7034.9335.13924,200-0.230.65 
ACNAccenture Plc162.7161.1161.41,417,700-1.20.75 
ACPAvenue Income Credit Strategies14.0113.9513.9942,100-0.020.14 
ACREAres Commercial Real Estate Cor12.7412.5912.65207,4000.000.00 
ACVAllianzgi Diversified Income &21.8721.7321.8433,2000.100.46 
ADCAgree Realty Corp46.7145.7345.83185,800-0.731.57 
ADMArcher Daniels Midland Company43.1842.2942.574,525,700-0.561.30 
ADNTAdient Plc64.3561.6863.66938,8001.772.86 
ADSAlliance Data Systems Corp249.3243.7244.6494,700-0.10.04 
ADSWAdvanced Disposal Services Inc24.0023.5723.61157,700-0.341.42 
ADTADT Inc.11.6911.4211.591,824,3000.010.09 
ADXAdams Express Company15.3815.2115.24144,400-0.100.65 
AEBAegon N.V. Perp Cap Secs Floating Rate24.4224.1024.3415,8000.100.39 
AEDAegon N.V. Perp Cap Secs [Ne]25.8825.7625.8324,6000.040.16 
AEEAmeren Corp56.2754.8055.082,330,000-1.242.20 
AEGAegon N.V.6.9506.8806.9402,547,0000.0901.31 
AEHAegon N.V. Perp Cap Secs25.7425.6525.7233,4000.080.31 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.5226.2026.2082,100-0.321.21 
AELAmerican Equity Investment Life32.4931.7132.15442,6000.361.13 
AEMAgnico-Eagle Mines Ltd42.5541.5841.681,692,500-1.423.29 
AEOAmerican Eagle Outfitters18.8918.2218.374,429,100-0.070.38 
AEPAmerican Electric Power Company67.4165.9666.372,703,600-0.891.32 
AERAercap Holdings N.V.52.2551.3151.581,613,000-0.380.73 
AESThe Aes Corp10.5410.3610.407,433,700-0.050.48 
AETAetna Inc178.7176.7178.01,909,600-0.50.27 
AEUAAnadarko Petroleum Corp37.1735.9135.91110,400-0.130.36 
AFBAlliance National Municipal12.8412.7712.80123,600-0.050.39 
AFCAllied Capital Corp25.4525.3825.428,600-0.030.12 
AFGAmerican Financial Group112.5110.9111.8431,300-0.30.28 
AFGEAmerican Financial Group Inc25.5425.3525.498,6000.150.59 
AFGHAmerican Financial Group Inc25.4325.2025.4320,9000.321.27 
AFIArmstrong Flooring Inc14.9614.6214.76204,9000.100.68 
AFLAflac Incorporated89.9488.6188.922,273,000-0.730.81 
AFS-AAmtrust Financial Services Inc19.1118.5218.8012,6000.402.15 
AFS-BAmtrust Financial Services Dep Pfd19.2618.6619.1837,6000.191.00 
AFS-CAmtrust Financial Services Series C19.5819.3519.5823,2000.231.19 
AFS-DAmtrust Financial Services Dep Pfd19.4119.1619.4154,6000.221.15 
AFS-EAmtrust Financial Services Inc Prf20.3019.8520.2123,1000.341.69 
AFS-FAmtrust Financial Services Inc19.3919.0119.2318,3000.221.13 
AFSSAmtrust Financial Services Inc23.8222.9023.6218,0000.743.23 
AFSTAmtrust Financial Services Inc24.9624.4924.736,800-0.261.04 
AFTApollo Senior Floating Rate Fund Inc16.2316.1716.2218,1000.000.00 
AGFirst Majestic Silver5.8105.5205.5503,004,300-0.2303.98 
AGCAdvent Claymore Convertible Securities5.8105.7305.750108,200-0.0300.52 
AGCOAgco Corp67.4366.1266.40659,600-0.681.01 
AGDAlpine Global Dynamic Dividend Fund11.0310.9210.9332,500-0.171.53 
AGIAlamos Gold Inc5.5605.3705.3701,599,200-0.2504.45 
AGMFederal Agricultural Mortgage Corp81.5579.7780.0225,500-1.561.91 
AGM-AFederal Agricultural Mortgage25.0425.0425.041000.040.16 
AGM-BFederal Ag26.2526.0026.0543,100-0.200.76 
AGM-CFederal Agricultural Mortgage26.7526.7526.751000.000.00 
AGM.AFederal Agricultural Mortgage Corp78.0078.0078.001003.004.00 
AGNAllergan Plc164.0160.3160.62,465,400-3.52.10 
AGN-AAllergan Plc 5.50% Mandatory C578.6563.6565.213,300-11.82.05 
AGOAssured Guaranty Ltd38.0636.5737.441,872,900-0.631.65 
AGO-BAssured Guaranty Ltd [B]25.8625.8225.852,1000.000.00 
AGO-EAssured Guaranty Ltd [E]25.1525.0725.119,400-0.060.24 
AGO-FAssured Guaranty Ltd [F]24.8924.7024.703,300-0.100.40 
AGRAvangrid Inc49.9848.9149.58827,200-0.641.27 
AGROAdecoagro S.A.9.3309.1609.290219,4000.0800.87 
AGSPlayags Inc.20.4219.5019.74293,200-0.211.05 
AGXArgan Inc41.1140.0540.50152,4000.100.25 
AHCA.H. Belo Corp5.2505.1505.15013,100-0.1001.90 
AHHArmada Hoffler Properties Inc13.5513.2113.23247,700-0.322.36 
AHLAspen Insurance Holdings37.9236.6037.20944,000-0.651.72 
AHL-CAspen Ins Pfd Inc26.0725.8625.9415,300-0.150.57 
AHL-DAspen Insurance Holdings Ltd24.6724.3524.5920,3000.080.33 
AHPAshford Hospitality Prime Inc9.1408.8908.900186,800-0.1401.55 
AHP-BAshford Hospitality Prime Inc19.0718.5419.0739,3000.532.83 
AHTAshford Hospitality Trust Inc6.0105.8105.820392,400-0.1402.35 
AHT-DAshford Hosp D Pfd25.4325.3025.435,5000.160.63 
AHT-FAshford Hospitality Trust Inc23.0822.9122.993,900-0.020.09 
AHT-GAshford Hospitality Trust Inc22.9922.9222.9927,1000.040.17 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.0122.9022.9041,6000.000.00 
AHT-IAshford Hospitality Trust Inc. 7.50%23.2023.0823.0815,300-0.020.09 
AIArlington Asset Investment Corp11.4811.1511.23699,400-0.191.66 
AI-BArlington Asset 7.00% Series B Pfd24.9024.8924.90400-0.040.16 
AICArlington Asset Investment Cor24.1023.4823.824,400-0.311.28 
AIFApollo Tactical Income Fund Inc15.6515.5115.5228,100-0.120.77 
AIGAmerican International Group60.1659.2360.045,345,4000.570.96 
AIG.WAmerican International Group19.6219.2019.60154,8000.201.03 
AINAlbany International Corp66.0564.7564.8581,500-1.101.67 
AIRAAR Corp42.9342.1842.66303,5000.160.38 
AITApplied Industrial Technologies72.9071.4071.55282,500-0.600.83 
AIVApartment Investment and Management40.0139.1039.11961,900-0.581.46 
AIV-AApartment Investment and Manag25.7525.7525.75200-0.250.96 
AIWArlington Asset Investment Cor24.0224.0224.02200-0.180.74 
AIYApollo Investment Corp25.5725.5025.579,600-0.010.04 
AIZAssurant Inc89.9888.1788.58302,400-1.341.49 
AJGArthur J. Gallagher & Co69.9468.6769.31876,5000.340.49 
AJRDAerojet Rocketdyne Holdings27.6026.7526.95612,300-0.351.28 
AJXGreat Ajax Corp13.2712.9512.9624,600-0.241.82 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.8724.8124.854,200-0.150.60 
AKO.AEmbotell Andina Sa A26.5626.5626.56700-0.702.57 
AKO.BEmbotell Andna Sa B30.0929.0529.604,900-0.782.57 
AKPAlliance California Muni12.9512.8112.8475,000-0.080.62 
AKRAcadia Realty Trust23.2222.7122.77995,800-0.291.26 
AKSAK Steel Holding Corp6.0505.6805.81032,282,600-0.1502.52 
ALAir Lease Corporation Class A C46.2945.4845.78579,900-0.280.61 
ALBAlbemarle Corp115.4112.0114.61,420,8002.32.08 
ALDWAlon USA Partners LP16.5515.3516.55234,2000.845.35 
ALEAllete Inc69.2168.2668.74346,100-0.600.87 
ALEXAlexander and Baldwin Inc24.6823.3023.31486,400-0.170.72 
ALGAlamo Group115.1112.2112.838,9000.00.00 
ALKAlaska Air Group65.0063.9964.391,527,700-0.580.89 
ALLAllstate Corp94.9093.2593.652,190,500-1.391.46 
ALL-AAllstate Corporation Pfd25.2225.1525.178,3000.020.08 
ALL-BAlly Financial Inc Fixed Rate F25.8125.6425.7922,5000.100.39 
ALL-CThe Allstate Corp25.9725.7925.8734,000-0.020.08 
ALL-DAllstate Corp26.0625.9226.015,5000.040.15 
ALL-EThe Allstate Corp25.9725.9125.96124,6000.010.04 
ALL-FThe Allstate Corp26.1426.0026.1014,1000.100.38 
ALL-YGMAC Capital Trust I Fixed Rate25.6425.5625.62168,600-0.020.08 
ALLEAllegion Plc Ordinary Shares Wh88.4185.3085.661,653,7002.943.55 
ALLYAlly Financial28.9428.4128.702,232,6000.030.10 
ALP-QAlabama Power Co. Pfd25.2725.1225.2112,2000.000.00 
ALSNAllison Transmission Holdings39.9438.9939.242,666,400-0.080.20 
ALVAutoliv Inc146.3142.7144.8737,700-1.00.71 
ALXAlexander's Inc367.6354.6365.915,00012.83.63 
AMAntero Resources Midstream Llc27.9826.8027.01655,400-0.692.49 
AMBRAmber Road Inc10.1609.4109.890272,8000.2102.17 
AMCAmc Entertainment Holdings Inc15.0014.3114.502,005,1000.100.69 
AMEAmtek Inc77.0675.6475.721,138,600-0.831.08 
AMGAffiliated Managers Group192.3186.8187.3477,400-4.52.34 
AMGPAntero Midstream Gp LP20.6319.6719.69806,200-0.834.04 
AMHAmerican Homes 4 Rent19.8219.3819.401,206,900-0.291.47 
AMH-CAmerican Homes28.1228.0628.121,6000.070.25 
AMH-DAmerican Homes 4 Rent25.6225.1325.383,0000.050.20 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.2325.0025.154,400-0.030.10 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.0023.7223.8014,400-0.271.12 
AMH-GAmerican Homes 4 Rent Series G Pfd23.7723.0723.5530,2000.010.04 
AMIDAmerican Midstreampartners LP12.3511.9512.20127,0000.100.83 
AMNAmn Healthcare Services Inc56.7055.5556.50532,8000.000.00 
AMOVAmerica Movil A Ads19.0418.8218.904,600-0.361.87 
AMPAmeriprise Financial Services161.0157.7158.8762,000-1.10.66 
AMRCAmeresco Inc8.6508.3008.30049,300-0.2002.35 
AMTAmerican Tower Corp140.7138.7139.22,220,400-0.80.56 
AMT-BAmerican Tower Corporation [Rei119.1115.9117.62,414,300-1.51.22 
AMXAmerica Movil S.A.B. De C.V.19.1618.8418.932,361,200-0.311.61 
ANAutonation Inc52.9551.9151.98708,200-1.132.13 
ANDVAndeavor96.3993.5694.181,755,400-1.972.05 
ANDXAndeavor Logistics LP49.1247.8548.46441,7000.681.42 
ANETArista Networks Inc253.3246.1249.72,251,2000.20.06 
ANFAbercrombie & Fitch Company22.0721.3221.501,425,100-0.421.92 
ANFIAmira Nature Foods Ltd4.0403.8803.940108,200-0.0701.75 
ANHAnworth Mortgage Asset Corp4.9704.7604.770992,200-0.1703.44 
ANH-AAnworth Mtg Pfd A25.8525.7525.751,800-0.100.39 
ANH-BAnworth 6.25 Pr S B25.2525.2525.25100-0.250.98 
ANH-CAnworth Mortgage Asset Corpora25.0324.9425.015,6000.080.32 
ANTMAnthem Inc234.9231.6232.2990,000-2.81.19 
ANTXAnthem Inc57.3856.7056.7921,800-0.691.20 
ANWAegean Marine Petroleum Network4.5004.3504.450175,0000.0000.00 
AODAlpine Total Dynamic Dividend9.4509.3409.360359,400-0.1501.58 
AOIAlliance One International22.5521.4021.95229,0000.150.69 
AONAON Plc142.0139.9140.7941,100-0.10.10 
AOSSmith [A.O.] Corp66.0765.0765.441,204,200-0.100.15 
APAmpco-Pittsburgh Corp11.0510.7511.0028,6000.000.00 
APAApache Corp38.7438.0438.303,067,5000.190.50 
APAMArtisan Partners Asset Manageme33.7533.1033.50369,1000.050.15 
APBAsia Pacific Fund Inc14.4214.3514.405,100-0.120.83 
APCAnadarko Petroleum Corp61.0559.1659.255,974,5000.070.12 
APDAir Products and Chemicals164.0162.3162.91,243,400-0.70.44 
APFMorgan Stanley Asia Pacific Fund Inc18.9018.5018.7613,800-0.160.85 
APHAmphenol Corp90.8389.3090.361,174,0000.370.41 
APLEApple Hospitality REIT Inc18.4118.1418.161,267,000-0.211.14 
APOApollo Global Management Llc C33.7532.8233.602,613,300-0.411.21 
APO-AApollo Global Management Llc Pfd Ser A25.4225.2825.4227,6000.080.32 
APRNBlue Apron Holdings Inc3.6203.3903.3903,273,700-0.1704.78 
APTSPreferred Apartment Communities14.7814.3214.57413,7000.151.04 
APTVAptiv Plc93.4091.7492.341,456,000-0.060.06 
APUAmerigas Partners LP43.7042.8843.13237,700-0.160.37 
AQAquantia Corp14.9113.7313.83419,900-0.845.73 
AQNAlgonquin Pwr & Util10.2910.0810.1085,700-0.171.66 
AQUAEvoqua Water Technologies Corp22.8422.0022.20230,800-0.542.37 
ARAntero Resources Corp19.1918.4918.563,503,400-0.371.95 
ARAAmerican Renal Associates Holdi19.9719.5619.64129,0000.060.31 
ARCAmerican Reprographics Company2.2702.1702.190109,2000.0000.00 
ARCHArch Coal Inc93.6492.0192.16238,500-0.310.34 
ARCOArcos Dorados Holdings Inc9.7509.5509.700242,4000.0500.52 
ARDArdagh Group S.A.18.7518.2218.2855,600-0.120.65 
ARDCAres Dynamic Credit Allocation16.3016.1616.1875,100-0.120.74 
AREAlexandria Real Estate Equities123.9120.8121.0774,500-1.71.38 
ARE-AAlexandria Real Estate Equities25.8525.6425.7121,4000.000.00 
ARE-DAlexandria Real Estate Equitie36.1035.6536.108000.300.84 
ARESAres Management LP23.9523.4023.7095,800-0.351.46 
ARIApollo Commercial Real Estate18.6918.4318.451,856,200-0.241.28 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2525.2125.256,1000.000.00 
ARLAmerican Realty Investors13.3512.5613.09700-0.261.95 
ARMKAramark Holdings Corp42.0841.3741.421,782,700-0.561.33 
ARNCArconic Inc25.4724.7624.863,331,600-0.501.97 
AROCArchrock Inc9.5508.8508.850502,700-0.5005.35 
ARRArmour Residential R23.3122.4322.53620,400-0.713.06 
ARR-AArmour Residential REIT Inc25.0824.7524.9914,800-0.050.20 
ARR-BArmour Residential REIT Inc24.9524.8824.9515,9000.030.12 
ARWArrow Electronics82.9579.9081.95614,1000.140.17 
ASAASA Gold and Precious Metals10.8910.6210.6575,300-0.292.65 
ASBAssociated Banc-Corp25.1024.5024.60693,200-0.301.20 
ASB-CAssociated Banc-Corp Depositary25.7425.7325.731,200-0.100.39 
ASB-DAssociated Banc-Corp24.7924.5024.667,0000.070.28 
ASCArdmore Shipping Corp7.6007.4007.500281,7000.0500.67 
ASGLiberty All-Star Growth Fund5.8705.8305.83033,700-0.0300.51 
ASGNOn Assignment77.0374.7176.23306,7000.781.03 
ASHAshland Global Holdings Inc72.5070.7870.98858,600-1.261.74 
ASIXAdvansix Inc39.4438.0638.89227,1000.541.41 
ASPNAspen Aerogels Inc4.5704.2104.52028,1000.1202.73 
ASRGrupo Aeroportuario Del Sureste184.1180.1184.174,8002.91.58 
ASXAdvanced Semiconductor Engineering6.8706.7806.860683,400-0.0200.29 
ATAtlantic Power Corp2.0501.9002.000838,0000.0502.56 
ATENA10 Networks Inc6.3606.2506.310322,500-0.0400.63 
ATGEAdtalem Global Education Inc47.8546.6047.10605,000-0.851.77 
ATHAthene Holding Ltd49.1048.0248.451,339,200-0.841.70 
ATHMAutohome Inc84.6481.0784.02425,3001.431.73 
ATIAllegheny Technologies Inc27.7225.7525.794,286,400-2.037.30 
ATKRAtkore International Group21.2220.7520.96753,8000.120.58 
ATOAtmos Energy Corp83.4881.3482.07588,600-0.891.07 
ATRAptargroup92.1990.7291.06371,900-0.770.84 
ATTOAtento S.A.9.8509.5509.75080,8000.1001.04 
ATUActuant Corp24.4523.9024.05507,3000.050.21 
ATUSAltice USA Inc Class A19.9518.9519.151,540,600-0.663.33 
ATVAcorn International21.3020.7420.757000.783.88 
AUAnglogold Ashanti Ltd10.1259.8909.9003,750,600-0.5505.26 
AUOAu Optronics Corp4.8004.7404.7603,127,300-0.1703.45 
AUYYamana Gold3.1102.9602.96011,664,300-0.1605.13 
AVAAvista Corp50.2249.4549.74501,500-0.470.94 
AVALGrupo Aval Acciones Y Valores S8.9308.8608.86018,900-0.0500.56 
AVBAvalonbay Communities163.7160.3160.4894,100-2.21.32 
AVDAmerican Vanguard Corp20.1019.5519.6598,100-0.251.26 
AVHAvianca Holdings S.A.9.5908.4709.2901,397,4000.7909.29 
AVKAdvent Claymore Convertible Securities15.5315.4115.4332,800-0.050.32 
AVPAvon Products2.9102.6602.8508,844,4000.1204.40 
AVTAvnet Inc42.5941.7042.23551,300-0.030.07 
AVXAvx Corp17.5017.2517.37144,7000.000.00 
AVYAvery Dennison Corp118.7116.8117.1549,300-1.71.45 
AVYAAvaya Holdings Corp22.1321.6321.75249,600-0.170.78 
AWFAlliancebernstein Global High Income12.1212.0512.12312,3000.050.41 
AWIArmstrong World Industries Inc62.4560.9561.10247,900-0.801.29 
AWKAmerican Water Works80.8379.5779.851,022,700-0.650.81 
AWPAlpine Global Premier Propertie6.3306.2606.260396,700-0.1502.34 
AWRAmerican States Water Company53.6852.4252.78209,400-0.871.62 
AXEAnixter International Inc78.2576.4576.75166,600-0.851.10 
AXLAmerican Axle & Manufacturing15.6014.9515.413,604,9000.191.25 
AXPAmerican Express Company97.7196.5097.193,514,7000.400.41 
AXRAmrep Corp7.4707.4707.470100-0.0500.66 
AXSAxis Capital Holdings51.3650.1650.80964,100-0.671.30 
AXS-DAxis Capital Holdings Ltd24.7323.8324.7336,2000.833.47 
AXS-EAxis Capital Holdings Ltd23.8723.6923.7567,7000.070.30 
AXTAAxalta Coating Systems Ltd31.1530.5030.991,670,1000.431.41 
AYIAcuity Brands Inc151.4148.1148.8441,900-2.31.54 
AYRAircastle Ltd20.4019.7520.14809,100-0.160.79 
AYXAlteryx Inc29.7228.6129.30498,900-0.110.37 
AZNAstrazeneca Plc33.7733.4833.645,542,900-0.290.85 
AZOAutozone728.7707.9713.2309,500-0.80.11 
AZREAzure Power Global Ltd16.5016.2016.508,4000.352.17 
AZULAzul S.A. ADR28.2627.6327.99220,4000.622.27 
AZZAzz Inc44.2542.8043.55177,8000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.226.76.27
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,234-50.07
DJI24,965-2551.01
SP5002,716-160.58
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,331-141.04
BDI1,200494.26
HSI28,5943491.23