Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies68.4364.9367.528,187,3004.917.84 
AAAlcoa Corp33.2031.9832.682,938,300-0.812.42 
AACAac Holdings Inc1.9901.7001.930575,100-0.0402.03 
AANAaron's Inc48.9547.5148.09402,500-0.661.35 
AAPAdvance Auto Parts Inc177.7171.1171.5891,900-6.23.50 
AATAmerican Assets Trust40.4739.4939.55284,300-0.360.90 
ABAlliancebernstein Holding LP29.7128.7829.35329,1000.030.10 
ABBAbb Ltd19.7819.5019.692,642,600-0.190.96 
ABBVAbbvie Inc89.7187.8688.095,372,900-1.391.55 
ABCAmerisourcebergen Corp91.5387.9688.872,098,800-1.952.15 
ABEVAmbev S.A.4.2804.1604.18019,297,300-0.1303.02 
ABGAsbury Automotive Group Inc69.8366.8967.21284,100-1.912.76 
ABMABM Industries Incorporated31.0829.9030.00325,600-1.324.21 
ABRArbor Realty Trust11.9911.6211.821,795,400-0.171.42 
ABR-AArbor Realty Trust Inc25.2625.0925.173,000-0.130.51 
ABR-BArbor Realty Trust Inc25.2425.0625.243000.130.52 
ABR-CArbor Realty Trust25.3325.2025.331,6000.040.16 
ABTAbbott Laboratories70.7568.8669.068,222,500-1.482.10 
ABXBarrick Gold Corp13.1612.8313.0311,900,700-0.060.46 
ACAssociated Capital Group Inc42.9342.1142.113,600-1.262.91 
ACAArcosa Inc.30.0028.4629.60531,200-0.702.31 
ACBAurora Cannabis Inc6.3005.6206.03017,289,900-0.0600.99 
ACCAmerican Campus Communities Inc43.1241.7542.941,007,8000.771.83 
ACCOAcco Brands Corp8.1507.9307.930540,200-0.1501.86 
ACHAluminum Corporation of China Ltd9.4009.1009.14046,500-0.4404.59 
ACMAecom Technology Corp31.8930.2830.791,877,400-1.444.47 
ACNAccenture Plc161.0157.7158.92,224,900-3.92.38 
ACPAvenue Income Credit Strategies12.1111.6811.76125,000-0.473.84 
ACREAres Commercial Real Estate Cor14.2013.9014.01109,700-0.231.62 
ACVAllianzgi Diversified Income &21.9421.4221.5655,800-0.612.75 
ADCAgree Realty Corp58.7858.1058.19164,800-0.330.56 
ADMArcher Daniels Midland Company46.5645.6045.663,430,300-0.651.40 
ADNTAdient Plc24.3022.8923.001,659,200-1.114.60 
ADSAlliance Data Systems Corp197.0189.2192.5541,300-0.50.24 
ADSWAdvanced Disposal Services Inc27.0826.3926.42541,600-0.572.11 
ADTADT Inc7.6807.3207.4201,521,000-0.2603.39 
ADXAdams Express Company15.4515.2315.33388,200-0.322.04 
AEBAegon N.V. Perp Cap Secs Floating Rate22.2521.9422.2020,000-0.190.85 
AEDAegon N.V. Perp Cap Secs [Ne]25.3925.3125.398,400-0.070.27 
AEEAmeren Corp70.6868.8869.001,576,100-0.741.06 
AEGAegon N.V.5.7905.6605.6802,473,600-0.3906.43 
AEHAegon N.V. Perp Cap Secs25.2925.1625.2340,500-0.060.24 
AELAmerican Equity Investment Life33.8233.0133.03568,500-1.183.45 
AEMAgnico-Eagle Mines Ltd36.1135.1335.871,477,7000.150.42 
AEOAmerican Eagle Outfitters19.7818.5119.355,093,300-0.221.12 
AEPAmerican Electric Power Company78.4777.0477.822,694,3000.390.50 
AERAercap Holdings N.V.49.8648.7848.851,543,900-1.242.48 
AESThe Aes Corp15.4014.8814.905,361,600-0.483.12 
AETAetna Inc207.2204.0204.05,670,400-3.51.68 
AFBAlliance National Municipal11.9711.8711.87113,000-0.060.50 
AFCAllied Capital Corp25.5225.3525.4715,200-0.030.10 
AFGAmerican Financial Group103.5101.3101.6395,800-1.71.65 
AFGEAmerican Financial Group Inc25.2525.1325.1712,600-0.030.12 
AFGHAmerican Financial Group Inc25.1425.1025.118,900-0.020.08 
AFIArmstrong Flooring Inc16.2315.4415.54159,000-0.734.49 
AFLAflac Incorporated45.0544.1644.294,743,000-1.082.38 
AFS-AAmtrust Financial Services Inc15.0414.5214.903,4000.000.00 
AFS-BAmtrust Financial Services Dep Pfd15.1114.8515.116,5000.110.73 
AFS-CAmtrust Financial Services Series C16.1715.7516.176,600-0.030.19 
AFS-DAmtrust Financial Services Dep Pfd15.9715.3515.8023,000-0.050.32 
AFS-EAmtrust Financial Services Inc Prf16.5915.7216.4411,4000.261.61 
AFS-FAmtrust Financial Services Inc14.9514.4814.9516,9000.000.00 
AFSSAmtrust Financial Services Inc22.9421.9022.165,5000.311.42 
AFSTAmtrust Financial Services Inc23.4423.0023.035,2000.000.00 
AFTApollo Senior Floating Rate Fund Inc15.0614.8914.90105,500-0.161.06 
AGFirst Majestic Silver5.3205.0755.2402,305,800-0.0300.57 
AGCOAgco Corp58.2455.4657.941,227,4000.591.03 
AGDAlpine Global Dynamic Dividend Fund9.1109.0209.03060,000-0.1001.10 
AGIAlamos Gold Inc3.6003.4303.5302,503,600-0.0601.67 
AGMFederal Agricultural Mortgage Corp67.0065.0065.0118,300-2.013.00 
AGM-AFederal Agricultural Mortgage24.9524.7424.743,000-0.311.24 
AGM-BFederal Ag26.2826.1226.252,6000.090.34 
AGM-CFederal Agricultural Mortgage26.0726.0726.072000.070.25 
AGM.AFederal Agricultural Mortgage Corp62.6759.3159.332,200-4.046.38 
AGNAllergan Plc156.7152.0153.42,232,200-2.61.69 
AGOAssured Guaranty Ltd39.9639.3639.49516,900-0.661.64 
AGO-BAssured Guaranty Ltd [B]25.7825.7425.781,8000.040.16 
AGO-EAssured Guaranty Ltd [E]25.0724.6824.9518,600-0.050.20 
AGO-FAssured Guaranty Ltd [F]24.6524.3924.423,200-0.371.47 
AGRAvangrid Inc51.1150.0950.51344,100-0.100.20 
AGROAdecoagro S.A.7.0506.7706.8201,076,900-0.2002.85 
AGSPlayags Inc19.7018.6819.38264,2000.211.10 
AGXArgan Inc44.3542.7043.0870,700-1.533.43 
AHCA.H. Belo Corp4.6404.4004.58022,2000.0000.00 
AHHArmada Hoffler Properties Inc14.9614.5814.65239,200-0.281.88 
AHLAspen Insurance Holdings41.6441.2341.521,454,9000.200.48 
AHL-CAspen Ins Pfd Inc24.8424.3424.4217,200-0.341.37 
AHL-DAspen Insurance Holdings Ltd22.5022.1022.1929,700-0.271.18 
AHTAshford Hospitality Trust Inc4.9304.8204.860361,200-0.0300.61 
AHT-DAshford Hosp D Pfd25.1925.0925.197,300-0.030.12 
AHT-FAshford Hospitality Trust Inc21.7721.6121.659,300-0.100.46 
AHT-GAshford Hospitality Trust Inc21.7521.5021.7028,7000.060.28 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.0921.8621.953,2000.130.60 
AHT-IAshford Hospitality Trust Inc. 7.50%22.1121.7721.9025,4000.010.05 
AIArlington Asset Investment Corp8.5008.2308.320520,500-0.2102.46 
AI-BArlington Asset 7.00% Series B Pfd24.4724.0224.46400-0.030.12 
AICArlington Asset Investment Cor23.5923.4023.456,2000.050.21 
AIFApollo Tactical Income Fund Inc14.6514.5414.6070,500-0.060.41 
AIGAmerican International Group43.2842.5043.069,681,200-0.240.55 
AIG.WAmerican International Group8.5008.0008.16093,400-0.2102.51 
AINAlbany International Corp71.6769.8870.2684,700-2.102.90 
AIRAAR Corp43.1742.0942.49151,600-1.222.79 
AITApplied Industrial Technologies65.5762.8164.63174,300-0.681.04 
AIVApartment Investment and Management46.3545.7345.891,433,200-0.080.17 
AIV-AApartment Investment and Manag25.7525.7025.7520,500-0.010.04 
AIWArlington Asset Investment Cor23.9923.9923.991000.000.00 
AIYApollo Investment Corp25.2325.1325.217,600-0.020.08 
AIZAssurant Inc99.1696.3797.03553,700-2.342.35 
AIZPAssurant Inc. 6.50% Series D Mandatory106.5105.5105.946,100-1.51.41 
AJGArthur J. Gallagher & Co78.0877.0177.151,026,500-1.171.49 
AJRDAerojet Rocketdyne Holdings34.0033.0333.58653,400-0.782.27 
AJXGreat Ajax Corp12.9012.6812.7459,500-0.151.16 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.7224.6724.676,300-0.130.52 
AKO.AEmbotell Andina Sa Cl A19.1319.1319.131000.000.00 
AKO.BEmbotell Andna Sa Cl B21.5120.6721.3831,7000.673.24 
AKPAlliance California Muni13.1713.1113.169,400-0.010.08 
AKRAcadia Realty Trust28.6228.2028.21336,700-0.260.91 
AKSAK Steel Holding Corp3.6103.3703.47014,082,300-0.1704.67 
ALAir Lease Corporation Class A C36.9335.9736.83768,000-0.360.97 
ALBAlbemarle Corp98.1495.0495.741,643,700-3.873.89 
ALEAllete Inc80.9480.0380.29214,3000.180.22 
ALEXAlexander and Baldwin Inc21.0020.3520.37188,600-0.622.95 
ALGAlamo Group83.5480.6380.9256,500-1.752.12 
ALKAlaska Air Group68.1366.3167.021,415,200-0.280.42 
ALLAllstate Corp88.4987.0888.091,657,900-0.360.41 
ALL-AAllstate Corporation Pfd24.6424.2024.6436,9000.000.00 
ALL-BAlly Financial Inc Fixed Rate F24.8524.6724.6724,000-0.230.92 
ALL-DAllstate Corp25.5025.4125.486,600-0.080.29 
ALL-EThe Allstate Corp25.3525.2925.3264,7000.010.04 
ALL-FThe Allstate Corp25.5125.3025.3617,300-0.130.51 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.5524.1024.2273,900-0.381.54 
ALL-YGMAC Capital Trust I Fixed Rate25.7225.4025.63184,4000.030.12 
ALLEAllegion Plc Ordinary Shares Wh89.6888.2988.75595,100-0.690.77 
ALLYAlly Financial24.7224.1324.253,929,800-0.732.92 
ALP-QAlabama Power Co. Pfd24.6024.1224.4026,300-0.301.21 
ALSNAllison Transmission Holdings47.0446.1346.62959,600-0.731.54 
ALVAutoliv Inc84.7783.1584.11531,600-1.071.26 
ALXAlexander's Inc316.8309.3310.82,300-3.51.10 
AMAntero Resources Midstream Llc27.7326.9326.99636,800-0.983.50 
AMBRAmber Road Inc8.6608.3908.430133,600-0.2602.99 
AMCAmc Entertainment Holdings Inc13.7113.0413.293,077,300-0.201.48 
AMEAmtek Inc72.3570.8071.241,840,200-1.361.87 
AMGAffiliated Managers Group109.8106.0106.6587,500-3.63.22 
AMGPAntero Midstream Gp LP14.6914.2514.32854,700-0.543.63 
AMHAmerican Homes 4 Rent19.7819.5119.772,033,8000.030.15 
AMH-DAmerican Homes 4 Rent24.0923.8124.0536,300-0.080.33 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.5023.0123.3321,100-0.170.72 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd22.8322.2222.4541,4000.010.04 
AMH-GAmerican Homes 4 Rent Series G Pfd22.3421.9222.298,5000.381.73 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd23.5923.1523.5514,9000.050.21 
AMIDAmerican Midstreampartners LP5.5205.1855.350764,900-0.1803.25 
AMNAmn Healthcare Services Inc61.3358.2958.85828,400-2.664.32 
AMOVAmerica Movil A ADR13.3813.0413.104,600-0.141.06 
AMPAmeriprise Financial Services124.8121.4122.2815,900-3.82.98 
AMRCAmeresco Inc14.3213.6513.68127,000-0.694.80 
AMRXAmneal Pharmaceuticals Inc18.8918.1818.60603,500-0.120.64 
AMTAmerican Tower Corp167.1160.6160.63,449,800-5.63.36 
AMXAmerica Movil S.A.B. De C.V.13.4913.0913.172,990,900-0.251.86 
ANAutonation Inc37.9136.4536.53682,000-1.042.77 
ANDXAndeavor Logistics LP37.0035.2835.87721,900-1.433.83 
ANETArista Networks Inc223.6210.6219.4998,600-3.61.62 
ANFAbercrombie & Fitch Company16.1515.2815.844,185,000-0.221.37 
ANFIAmira Nature Foods Ltd0.53500.50000.5190170,6000.01402.77 
ANHAnworth Mortgage Asset Corp4.3804.3204.380585,7000.0000.00 
ANH-AAnworth Mtg Pfd A25.7925.5325.602,900-0.100.39 
ANH-BAnworth 6.25 Pr S B24.2824.2824.283000.331.38 
ANH-CAnworth Mortgage Asset Corpora24.7724.7024.736,700-0.010.04 
ANTMAnthem Inc282.1276.5277.91,051,600-3.91.39 
ANWAegean Marine Petroleum Network0.94300.60000.6550626,700-0.265028.80 
AODAlpine Total Dynamic Dividend7.8807.8007.820409,600-0.1401.76 
AONAON Plc164.2161.1161.71,063,300-3.92.36 
AOSSmith [A.O.] Corp46.2344.8745.431,798,300-0.210.46 
APAmpco-Pittsburgh Corp4.2103.9003.98081,800-0.4009.13 
APAApache Corp35.9334.2834.675,721,200-1.865.09 
APAMArtisan Partners Asset Manageme25.9325.3825.61332,000-0.331.27 
APBAsia Pacific Fund Inc12.4712.3812.4710,300-0.010.08 
APCAnadarko Petroleum Corp54.6152.1352.355,985,800-3.265.86 
APDAir Products and Chemicals159.6157.3157.61,312,500-2.31.46 
APFMorgan Stanley Asia Pacific Fund Inc15.0114.8114.925,600-0.291.91 
APHAmphenol Corp85.6983.7084.171,919,700-1.992.31 
APHAAphria Inc9.3008.3508.8102,384,000-0.2402.65 
APLEApple Hospitality REIT Inc15.8315.6015.763,260,4000.090.57 
APOApollo Global Management Llc C27.0325.8526.192,962,000-0.401.50 
APO-AApollo Global Management Llc Pfd Ser A23.9723.7623.8831,800-0.130.54 
APO-BApollo Global Management Llc Pfd Ser B23.9723.7223.9165,500-0.070.29 
APRNBlue Apron Holdings Inc1.1401.0701.0801,956,700-0.0605.26 
APTSPreferred Apartment Communities15.1314.8515.04212,200-0.020.13 
APTVAptiv Plc71.9070.4171.062,680,000-1.181.63 
APUAmerigas Partners LP35.9034.7635.47394,3000.270.77 
APYApergy Corp37.5135.5736.04538,700-1.864.91 
AQAquantia Corp9.7408.9209.680296,3000.1201.26 
AQNAlgonquin Pwr & Util10.5010.3310.36207,500-0.161.52 
AQNAAlgonquin Power & Utilities Corp25.4325.1525.2541,7000.050.20 
AQUAEvoqua Water Technologies Corp8.6108.2308.4001,851,800-0.1601.87 
ARAntero Resources Corp14.1413.2813.346,700,600-0.805.66 
ARAAmerican Renal Associates Holdi16.2515.5116.0395,2000.010.06 
ARCAmerican Reprographics Company2.7002.5802.620113,700-0.0802.96 
ARCHArch Coal Inc91.5984.8385.35358,200-7.047.62 
ARCOArcos Dorados Holdings Inc7.5407.3807.530542,800-0.0600.79 
ARDArdagh Group S.A.12.9812.4012.4992,100-0.564.29 
ARDCAres Dynamic Credit Allocation14.9014.7814.78101,500-0.140.94 
AREAlexandria Real Estate Equities122.6120.3120.8795,000-1.31.09 
ARE-AAlexandria Real Estate Equities25.9025.5225.6430,200-0.381.46 
ARE-DAlexandria Real Estate Equitie33.6933.6633.69600-0.090.27 
ARESAres Management LP21.9221.4921.70798,300-0.502.25 
ARGDArgo Grp Itl Snr NTS25.2625.2025.215,800-0.030.12 
ARGOArgo Group Intl Hlds67.6466.6167.00200,900-0.650.96 
ARIApollo Commercial Real Estate18.5418.3018.351,007,400-0.150.81 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.0324.8924.9221,400-0.080.32 
ARLAmerican Realty Investors15.7515.1015.10700-0.281.82 
ARLOArlo Technologies Inc12.8312.2712.53397,000-0.443.39 
ARMKAramark Holdings Corp36.6435.6135.943,505,0000.110.31 
ARNCArconic Inc20.3519.7519.844,504,900-0.502.46 
AROCArchrock Inc10.1509.7659.8801,237,600-0.4604.45 
ARRArmour Residential R22.0921.7021.84399,100-0.221.00 
ARR-AArmour Residential REIT Inc25.4325.3825.413,7000.020.08 
ARR-BArmour Residential REIT Inc24.9924.8424.8824,800-0.090.36 
ARWArrow Electronics73.6171.2771.76829,000-1.852.51 
ASAASA Gold and Precious Metals8.8908.6608.81037,200-0.0400.45 
ASBAssociated Banc-Corp23.0922.6422.821,733,600-0.220.95 
ASB-CAssociated Banc-Corp Depositary25.7925.7925.791,0000.040.16 
ASB-DAssociated Banc-Corp22.6022.3922.567,700-0.010.04 
ASB-EAssociated Banc-Corp Depositary Shs24.1923.8524.0010,4000.070.29 
ASCArdmore Shipping Corp5.7905.3005.340476,200-0.5609.49 
ASGLiberty All-Star Growth Fund4.6504.5404.550451,200-0.1703.60 
ASGNOn Assignment67.3165.4365.97266,400-0.831.24 
ASHAshland Global Holdings Inc80.8278.9880.51688,9000.190.24 
ASIXAdvansix Inc27.4126.7627.07157,100-0.582.10 
ASPNAspen Aerogels Inc3.4803.1703.1705,900-0.2808.12 
ASRGrupo Aeroportuario Del Sureste144.2139.6140.246,900-6.64.48 
ASXAse Industrial Holding Co. Ltd3.6603.5703.6502,024,100-0.0701.88 
ATAtlantic Power Corp2.2002.1502.150371,000-0.0502.27 
ATENA10 Networks Inc5.9705.7205.830236,700-0.1502.51 
ATGEAdtalem Global Education Inc56.0454.9055.15474,500-1.091.94 
ATHAthene Holding Ltd43.6142.7043.431,535,700-0.260.60 
ATHMAutohome Inc75.1771.0274.191,058,6000.370.50 
ATIAllegheny Technologies Inc25.5524.5725.181,671,700-0.813.12 
ATKRAtkore International Group18.8617.4717.50614,700-1.628.47 
ATOAtmos Energy Corp100.7697.5298.20573,300-1.141.15 
ATRAptargroup105.4103.4104.3246,800-0.90.83 
ATTOAtento S.A.5.5105.1805.320236,700-0.2704.83 
ATUActuant Corp25.4824.6825.10322,700-0.090.36 
ATUSAltice USA Inc Class A16.8615.6716.439,814,900-0.794.59 
ATVAcorn International21.7121.7121.71300-0.431.94 
AUAnglogold Ashanti Ltd10.0009.6609.8201,874,800-0.0500.51 
AUOAu Optronics Corp4.0303.9804.010498,600-0.0601.47 
AUYYamana Gold2.1802.0602.12011,421,100-0.0401.85 
AVAAvista Corp52.5052.2352.43628,9000.030.06 
AVALGrupo Aval Acciones Y Valores S7.4107.0607.150184,700-0.3004.03 
AVBAvalonbay Communities188.6185.6186.5576,100-1.20.65 
AVDAmerican Vanguard Corp17.4216.7916.86183,4000.120.72 
AVHAvianca Holdings S.A.5.2605.0505.14053,800-0.1402.65 
AVKAdvent Claymore Convertible Securities13.4313.1413.16231,400-0.392.88 
AVLRAvalara Inc30.9928.0929.64351,400-0.210.70 
AVNSAvanos Medical Inc48.4646.3947.98306,0000.671.42 
AVPAvon Products2.1001.9501.9903,694,500-0.0904.33 
AVXAvx Corp16.0315.4015.77506,800-0.221.38 
AVYAvery Dennison Corp93.0691.1292.30805,900-0.140.15 
AVYAAvaya Holdings Corp15.2014.2414.651,559,500-0.473.11 
AWFAlliancebernstein Global High Income10.9610.9210.94236,100-0.060.55 
AWIArmstrong World Industries Inc65.9064.1664.21564,300-1.682.55 
AWKAmerican Water Works94.4192.7493.02869,800-0.470.50 
AWPAlpine Global Premier Propertie5.4605.3905.420242,900-0.0601.09 
AWRAmerican States Water Company67.9966.6566.79125,100-0.380.57 
AXAxos Financial Inc.29.2428.3028.67592,100-0.531.82 
AXEAnixter International Inc64.3160.0961.05392,500-4.026.18 
AXLAmerican Axle & Manufacturing12.1311.3911.472,149,500-0.504.18 
AXOAxos Financial Inc.25.0925.0025.005,700-0.100.40 
AXPAmerican Express Company107.9105.5106.13,778,900-2.22.00 
AXRAmrep Corp7.0306.8406.9401,100-0.1301.84 
AXSAxis Capital Holdings54.2452.8753.74746,9000.120.22 
AXS-DAxis Capital Holdings Ltd22.2821.8521.9441,300-0.381.70 
AXS-EAxis Capital Holdings Ltd22.4022.1722.2170,900-0.331.46 
AXTAAxalta Coating Systems Ltd24.6223.9424.552,423,3000.160.66 
AYIAcuity Brands Inc124.2120.4121.1351,800-2.72.15 
AYRAircastle Ltd19.0118.6718.92712,700-0.040.21 
AYXAlteryx Inc51.8847.0750.691,804,300-1.743.32 
AZNAstrazeneca Plc40.9840.2740.344,329,900-0.461.13 
AZOAutozone822.6793.1793.1460,100-36.24.37 
AZREAzure Power Global Ltd10.8510.6510.7310,400-0.191.74 
AZULAzul S.A. ADR27.1226.3526.75486,300-0.602.19 
AZZAzz Inc48.3347.0247.25115,500-0.681.42 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.167.18.170
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,909-1201.70
DJI24,466-5522.21
SP5002,642-491.82
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,221-30.27
BDI1,200494.26
HSI30,063-2530.83