Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies73.2272.0673.072,266,1000.881.22 
AAAlcoa Corp53.6852.5553.105,759,6000.100.19 
AACAac Holdings Inc9.2709.0009.200111,4000.2102.34 
AANAaron's Inc42.1340.6042.08556,3001.393.42 
AAPAdvance Auto Parts Inc117.5115.2117.01,169,9001.51.29 
AATAmerican Assets Trust36.2235.7336.22143,6000.431.20 
AAVAdvantage Oil & Gas Ltd3.5003.3503.450393,000-0.0501.43 
ABAlliancebernstein Holding LP27.5527.0127.50237,9000.351.29 
ABBAbb Ltd28.1127.9728.011,122,1000.030.11 
ABBVAbbvie Inc104.9103.6104.64,991,2000.80.80 
ABCAmerisourcebergen Corp101.699.6100.11,371,300-0.80.79 
ABEVAmbev S.A.6.8706.7606.86014,321,6000.1001.48 
ABGAsbury Automotive Group Inc74.2072.2373.90252,7001.051.44 
ABMABM Industries Incorporated39.8238.7639.77397,0001.152.98 
ABRArbor Realty Trust8.4408.3708.440596,7000.0400.48 
ABR-AArbor Realty Trust Inc25.5425.3225.4225,7000.110.43 
ABR-BArbor Realty Trust Inc25.1525.0725.071,000-0.140.56 
ABR-CArbor Realty Trust26.1226.0026.006,400-0.090.34 
ABRNArbor Realty Trust 7.375% Senior25.8025.6625.676,400-0.090.33 
ABTAbbott Laboratories59.6858.9659.317,363,0000.240.41 
ABXBarrick Gold Corp14.5014.3514.377,325,9000.090.63 
ACAssociated Capital Group Inc35.7535.2035.759,2000.501.42 
ACCAmerican Campus Communities Inc38.6738.2938.53724,600-0.040.10 
ACCOAcco Brands Corp12.9312.5012.80275,2000.201.59 
ACHAluminum Corporation of China Ltd18.7418.6018.69131,2001.569.11 
ACMAecom Technology Corp39.2438.5239.21452,3000.421.08 
ACNAccenture Plc162.5160.2161.82,246,7000.80.50 
ACPAvenue Income Credit Strategies14.3814.1114.3076,0000.010.07 
ACREAres Commercial Real Estate Cor13.1112.9213.08103,8000.110.85 
ACVAllianzgi Diversified Income &22.5422.4222.4917,6000.070.31 
ADCAgree Realty Corp49.7349.1249.73193,4000.450.91 
ADMArcher Daniels Midland Company41.3339.9240.965,232,8000.481.19 
ADNTAdient Plc74.1971.7471.942,136,800-2.212.98 
ADSAlliance Data Systems Corp262.0255.0261.8692,2005.92.30 
ADSWAdvanced Disposal Services Inc24.2623.7724.08318,5000.160.67 
ADTADT Corp12.9712.0012.3968,187,3000.000.00 
ADXAdams Express Company15.7815.7015.78194,1000.060.38 
AEBAegon N.V. Perp Cap Secs Floating Rate24.6724.3424.3412,500-0.130.53 
AEDAegon N.V. Perp Cap Secs [Ne]25.9325.6925.7257,300-0.020.08 
AEEAmeren Corp55.7955.1155.161,450,000-0.230.42 
AEGAegon N.V.6.9606.8906.9301,316,0000.0000.00 
AEHAegon N.V. Perp Cap Secs25.9625.6325.80105,9000.170.66 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.8526.6026.7247,0000.050.19 
AELAmerican Equity Investment Life34.3733.5734.33479,2000.541.60 
AEMAgnico-Eagle Mines Ltd47.0746.2446.261,071,700-0.440.94 
AEOAmerican Eagle Outfitters18.4717.9018.422,526,6000.422.33 
AEPAmerican Electric Power Company68.2267.5667.763,221,500-0.040.06 
AERAercap Holdings N.V.54.1753.3654.11641,3000.380.71 
AESThe Aes Corp11.7511.4911.7515,030,3000.221.91 
AETAetna Inc188.0185.4187.83,419,7002.31.25 
AEUAAnadarko Petroleum Corp36.4236.0036.221,5000.330.92 
AFBAlliance National Municipal13.2813.2513.2774,0000.000.00 
AFCAllied Capital Corp25.6825.3525.358,200-0.180.71 
AFGAmerican Financial Group110.6109.5110.3273,8000.70.63 
AFGEAmerican Financial Group Inc25.8925.7725.816,9000.040.14 
AFGHAmerican Financial Group Inc26.0025.8725.9011,200-0.100.38 
AFIArmstrong Flooring Inc16.8116.4616.65103,500-0.070.42 
AFLAflac Incorporated87.4186.3186.821,872,6000.380.44 
AFS-AAmtrust Financial Services Inc17.2016.0116.3726,500-0.543.19 
AFS-BAmtrust Financial Services Dep Pfd17.9516.3516.8046,100-0.814.60 
AFS-CAmtrust Financial Services Series C18.3217.1517.4349,700-0.452.52 
AFS-DAmtrust Financial Services Dep Pfd18.0016.9017.0797,100-0.603.40 
AFS-EAmtrust Financial Services Inc Prf19.1718.0018.0369,300-1.186.14 
AFS-FAmtrust Financial Services Inc17.7916.4116.76198,600-0.844.77 
AFSSAmtrust Financial Services Inc23.7323.1223.6834,2000.090.38 
AFSTAmtrust Financial Services Inc24.1123.8524.0146,900-0.150.62 
AFTApollo Senior Floating Rate Fund Inc16.1716.1116.1665,900-0.010.06 
AGFirst Majestic Silver7.0306.8606.8802,716,400-0.0400.58 
AGCAdvent Claymore Convertible Securities6.1506.0806.140264,0000.0300.49 
AGCOAgco Corp74.3572.8973.77677,4000.180.24 
AGDAlpine Global Dynamic Dividend Fund11.3111.2111.3144,1000.050.44 
AGIAlamos Gold Inc6.1006.0306.0501,150,0000.0000.00 
AGMFederal Agricultural Mortgage Corp80.2377.6080.0153,6001.882.41 
AGM-AFederal Agricultural Mortgage25.0024.8024.854,400-0.050.20 
AGM-BFederal Ag27.3926.5427.391,4000.160.57 
AGM-CFederal Agricultural Mortgage27.2027.2027.201,8000.050.18 
AGM.AFederal Agricultural Mortgage Corp77.2075.8075.801,300-2.713.45 
AGNAllergan Plc182.0179.1181.34,043,4001.70.94 
AGN-AAllergan Plc 5.50% Mandatory C652.8643.4647.118,6002.70.42 
AGOAssured Guaranty Ltd34.6833.9134.60812,4000.551.62 
AGO-BAssured Guaranty Ltd [B]25.8725.8225.873,3000.020.08 
AGO-EAssured Guaranty Ltd [E]25.6525.4625.534,3000.020.08 
AGO-FAssured Guaranty Ltd [F]25.0824.9624.976,100-0.050.18 
AGRAvangrid Inc48.1247.5347.65264,100-0.150.31 
AGROAdecoagro S.A.9.8209.7009.780375,600-0.0400.41 
AGUAgrium Inc117.3114.9115.0833,8000.40.36 
AGXArgan Inc45.8544.3745.10413,0000.350.78 
AHCA.H. Belo Corp5.0505.0005.05021,5000.1002.02 
AHHArmada Hoffler Properties Inc14.5914.3414.58298,4000.191.32 
AHLAspen Insurance Holdings38.4337.9038.40385,7000.150.39 
AHL-CAspen Ins Pfd Inc26.9826.7826.7819,800-0.090.33 
AHL-DAspen Insurance Holdings Ltd24.9724.8024.8041,600-0.040.16 
AHPAshford Hospitality Prime Inc9.8309.4909.620255,4000.0800.84 
AHP-BAshford Hospitality Prime Inc20.0519.8719.875,400-0.030.15 
AHTAshford Hospitality Trust Inc6.7206.5506.680478,4000.1001.52 
AHT-DAshford Hosp D Pfd25.6025.2225.60106,0000.381.51 
AHT-FAshford Hospitality Trust Inc24.8424.6824.704,100-0.060.24 
AHT-GAshford Hospitality Trust Inc24.8124.5524.5520,800-0.050.18 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.8324.6524.6514,800-0.100.38 
AHT-IHome24.8024.2424.24524,500-0.562.26 
AIArlington Asset Investment Corp11.7711.6411.77333,2000.050.43 
AI-BArlington Asset 7.00% Series B Pfd24.9524.8124.903,100-0.050.20 
AICArlington Asset Investment Cor24.6124.2624.307,600-0.100.41 
AIFApollo Tactical Income Fund Inc15.6115.5115.61109,9000.030.19 
AIGAmerican International Group61.8561.3361.556,498,6000.020.03 
AIG.WAmerican International Group20.2519.9020.1065,2000.040.17 
AINAlbany International Corp62.3561.5561.95237,300-0.200.32 
AIRAAR Corp41.8640.9441.80223,8000.822.00 
AITApplied Industrial Technologies71.7570.4571.15231,5000.951.35 
AIVApartment Investment and Management40.7140.3640.60959,9000.020.05 
AIV-AApartment Investment and Manag27.1426.9927.001,1000.180.67 
AIWArlington Asset Investment Cor24.2024.0724.151,000-0.060.23 
AIYApollo Investment Corp25.5525.4925.5210,8000.020.08 
AIZAssurant Inc94.4293.5294.08317,300-0.190.20 
AJGArthur J. Gallagher & Co64.5863.9764.291,123,3000.260.41 
AJRDAerojet Rocketdyne Holdings31.6030.7331.27687,0000.150.48 
AJXGreat Ajax Corp13.8213.7513.8127,200-0.010.07 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.4025.3025.302,300-0.100.39 
AKO.AEmbotell Andina Sa A27.1925.6425.642,500-2.107.57 
AKO.BEmbotell Andna Sa B30.0029.3429.717,0000.511.75 
AKPAlliance California Muni13.5213.4613.4622,700-0.020.15 
AKRAcadia Realty Trust25.2524.9025.23474,9000.190.76 
AKSAK Steel Holding Corp6.5906.3106.44014,209,800-0.1101.68 
ALAir Lease Corporation Class A C48.7548.3448.71538,3000.330.68 
ALBAlbemarle Corp119.4115.5116.04,275,000-1.91.61 
ALDWAlon USA Partners LP18.8118.3618.53258,700-0.211.12 
ALEAllete Inc73.4171.8071.98515,100-1.241.69 
ALEXAlexander and Baldwin Inc28.1227.5327.92214,3000.311.12 
ALGAlamo Group118.8114.9118.458,5003.63.10 
ALKAlaska Air Group70.3268.3568.883,372,400-0.911.30 
ALLAllstate Corp104.4103.1103.71,548,900-0.30.29 
ALL-AAllstate Corporation Pfd25.3625.1725.1711,600-0.200.79 
ALL-BAlly Financial Inc Fixed Rate F26.1725.8725.8728,100-0.160.61 
ALL-CThe Allstate Corp25.7925.6525.7074,900-0.070.27 
ALL-DAllstate Corp26.1926.0626.071,600-0.040.15 
ALL-EThe Allstate Corp26.0425.9425.9493,500-0.070.27 
ALL-FThe Allstate Corp26.2726.0126.0113,700-0.311.18 
ALL-YGMAC Capital Trust I Fixed Rate26.3725.9526.10569,2000.120.44 
ALLEAllegion Plc Ordinary Shares Wh86.2883.9886.23890,2002.182.59 
ALLYAlly Financial30.5030.0430.453,226,7000.080.26 
ALP-QAlabama Power Co. Pfd25.6825.2725.27154,100-0.381.48 
ALSNAllison Transmission Holdings44.9244.1944.89805,4000.541.22 
ALVAutoliv Inc137.0136.0136.4358,6000.80.56 
ALXAlexander's Inc379.9377.0377.15,800-0.90.24 
AMAntero Resources Midstream Llc31.7431.3431.70361,1000.190.60 
AMBRAmber Road Inc8.3808.0708.310130,9000.0700.85 
AMCAmc Entertainment Holdings Inc13.4513.1013.201,314,600-0.201.49 
AMEAmtek Inc77.3276.4176.981,649,6000.911.20 
AMGAffiliated Managers Group213.9206.8212.0489,9006.73.25 
AMGPAntero Midstream Gp LP21.0120.5820.71702,000-0.200.96 
AMHAmerican Homes 4 Rent20.4320.1520.412,184,0000.140.69 
AMH-CAmerican Homes28.2028.2028.20400-0.040.14 
AMH-DAmerican Homes 4 Rent26.7326.0926.2711,700-0.481.79 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.2625.5225.5913,400-0.612.33 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.3324.7324.7323,800-0.401.59 
AMH-GHome25.1024.7124.7639,900-0.120.48 
AMIDAmerican Midstreampartners LP14.4514.2514.3070,8000.000.00 
AMNAmn Healthcare Services Inc50.8048.9050.65596,5001.753.58 
AMOVAmerica Movil A Ads18.4217.6718.187,3000.070.39 
AMPAmeriprise Financial Services180.4177.0178.81,246,7001.20.70 
AMRCAmeresco Inc9.3008.9509.25062,7000.2502.78 
AMTAmerican Tower Corp137.7134.8137.63,284,6002.41.80 
AMT-BAmerican Tower Corporation [Rei121.6119.5121.532,9000.50.43 
AMXAmerica Movil S.A.B. De C.V.18.4818.1418.182,396,600-0.120.66 
ANAutonation Inc59.3656.4858.932,041,0002.504.43 
ANDVAndeavor118.7117.2118.41,483,6000.10.12 
ANDXAndeavor Logistics LP52.5951.5052.52432,8000.120.23 
ANETArista Networks Inc271.9267.1270.8681,7005.72.13 
ANFAbercrombie & Fitch Company20.0819.2819.922,789,5000.975.12 
ANFIAmira Nature Foods Ltd4.0904.0004.040149,400-0.0200.49 
ANHAnworth Mortgage Asset Corp5.2905.2205.260534,0000.0300.57 
ANH-AAnworth Mtg Pfd A25.8825.5625.723,1000.120.47 
ANH-BAnworth 6.25 Pr S B26.8526.8526.85400-0.150.56 
ANH-CAnworth Mortgage Asset Corpora25.2025.1625.184,7000.000.00 
ANTMAnthem Inc250.7249.3250.11,523,4000.40.16 
ANTXAnthem Inc60.7860.5960.65405,5000.100.17 
ANWAegean Marine Petroleum Network4.9504.6504.800303,6000.1503.23 
AODAlpine Total Dynamic Dividend9.8809.8009.870362,6000.0400.41 
AOIAlliance One International13.7513.1513.305,800-0.151.12 
AONAON Plc135.8134.4135.21,301,5000.10.07 
AOSSmith [A.O.] Corp67.0565.9567.04635,2001.131.71 
APAmpco-Pittsburgh Corp14.3013.7014.2029,1000.151.07 
APAApache Corp46.8345.6946.053,283,000-0.651.39 
APAMArtisan Partners Asset Manageme40.3039.6040.15289,4000.451.13 
APBAsia Pacific Fund Inc15.1715.1315.141,3000.120.80 
APCAnadarko Petroleum Corp58.4757.8858.206,056,300-0.090.15 
APDAir Products and Chemicals168.0166.8167.81,057,4000.90.54 
APFMorgan Stanley Asia Pacific Fund Inc19.2319.1519.1821,0000.090.47 
APHAmphenol Corp93.6292.8893.131,790,5000.840.91 
APLEApple Hospitality REIT Inc19.7919.5519.781,173,3000.140.71 
APOApollo Global Management Llc C34.9333.8534.742,672,700-0.330.94 
APO-AApollo Global Management Llc Pfd Ser A25.6925.5125.5118,400-0.020.08 
APRNBlue Apron Holdings Inc3.2703.0203.0602,705,900-0.1404.38 
APTSPreferred Apartment Communities17.0516.7617.02437,8000.191.13 
APTVAptiv Plc94.0492.7493.522,515,3000.420.45 
APUAmerigas Partners LP47.1246.6547.0189,2000.220.47 
AQAquantia Corp11.0910.7711.08215,9000.020.18 
AQNAlgonquin Pwr & Util11.1310.9711.0197,600-0.050.45 
AQUAEvoqua Water Technologies Corp24.8524.2824.82171,8000.481.97 
ARAntero Resources Corp19.2418.3618.744,875,800-0.593.05 
ARAAmerican Renal Associates Holdi18.9718.4018.69122,3000.100.54 
ARCAmerican Reprographics Company2.4002.3302.400178,5000.0100.42 
ARCHArch Coal Inc94.7392.2094.09217,5001.101.18 
ARCOArcos Dorados Holdings Inc9.8509.5009.650659,800-0.1501.53 
ARDArdagh Group S.A.20.1619.9420.0223,300-0.060.30 
ARDCAres Dynamic Credit Allocation16.2216.1416.2275,900-0.080.49 
AREAlexandria Real Estate Equities126.1125.1126.0616,8000.60.45 
ARE-AAlexandria Real Estate Equities27.0926.6527.0755,0000.150.56 
ARE-DAlexandria Real Estate Equitie36.5736.5736.571000.000.00 
ARESAres Management LP23.2022.8523.2086,8000.200.87 
ARIApollo Commercial Real Estate18.3618.2418.31827,3000.030.16 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.3125.0125.0118,000-0.120.48 
ARLAmerican Realty Investors13.3012.5513.306,8000.453.50 
ARMKAramark Holdings Corp45.4544.8845.381,474,2000.851.91 
ARNCArconic Inc30.4529.8230.224,542,100-0.130.43 
AROCArchrock Inc10.0509.8009.850780,900-0.1001.01 
ARRArmour Residential R24.8424.6624.78334,0000.120.49 
ARR-AArmour Residential REIT Inc25.4725.4225.424,500-0.020.06 
ARR-BArmour Residential REIT Inc25.0324.9624.9613,200-0.040.16 
ARWArrow Electronics87.2684.9286.94463,8002.813.34 
ASAASA Gold and Precious Metals11.6811.5611.5755,4000.060.52 
ASBAssociated Banc-Corp26.2825.8026.20791,7000.301.16 
ASB-CAssociated Banc-Corp Depositary27.1026.9627.084,4000.070.26 
ASB-DAssociated Banc-Corp25.4725.0125.4519,5000.421.68 
ASCArdmore Shipping Corp7.6507.3507.350290,300-0.2503.29 
ASGLiberty All-Star Growth Fund5.9505.9105.93051,7000.0300.51 
ASGNOn Assignment68.5167.1468.40161,1001.001.48 
ASHAshland Global Holdings Inc74.6272.5174.331,130,8001.361.86 
ASIXAdvansix Inc39.3738.4938.86294,0000.100.26 
ASPNAspen Aerogels Inc5.0904.9805.03054,4000.0300.60 
ASRGrupo Aeroportuario Del Sureste201.3198.3199.641,500-1.30.62 
ASXAdvanced Semiconductor Engineering7.2307.1807.2201,050,5000.0801.12 
ATAtlantic Power Corp2.4002.3502.400230,7000.0000.00 
ATENA10 Networks Inc6.6006.3006.5801,058,4000.1302.02 
ATGEAdtalem Global Education Inc45.3544.8045.25535,7000.200.44 
ATHAthene Holding Ltd52.0451.2751.59817,900-0.030.06 
ATHMAutohome Inc84.4982.2282.57488,5000.300.36 
ATIAllegheny Technologies Inc28.5327.9028.171,544,500-0.060.21 
ATKRAtkore International Group21.9621.6421.78550,8000.060.28 
ATOAtmos Energy Corp81.4780.3980.83837,1000.140.17 
ATRAptargroup88.7087.3088.61177,4001.371.57 
ATTOAtento S.A.10.4010.0010.0581,300-0.252.43 
ATUActuant Corp26.0525.5526.00516,1000.351.36 
ATUSAltice USA Inc Class A22.0021.1521.302,751,600-0.552.52 
ATVAcorn International20.7820.4520.702,7000.502.48 
AUAnglogold Ashanti Ltd10.9810.8610.911,637,4000.060.55 
AUOAu Optronics Corp4.5954.5304.560684,9000.0701.56 
AUYYamana Gold3.3803.3403.3406,480,9000.0100.30 
AVAAvista Corp51.5051.3451.49329,4000.070.14 
AVALGrupo Aval Acciones Y Valores S9.0708.9009.06077,6000.0300.33 
AVBAvalonbay Communities168.7167.7168.7722,4000.90.54 
AVDAmerican Vanguard Corp21.9521.6021.90148,4000.251.15 
AVHAvianca Holdings S.A.8.2708.0108.06098,500-0.1401.71 
AVKAdvent Claymore Convertible Securities16.2816.1916.28102,8000.070.43 
AVPAvon Products2.3502.2602.3304,031,6000.0703.10 
AVTAvnet Inc43.7441.8843.281,537,1001.964.74 
AVXAvx Corp19.3918.8519.37172,8000.593.14 
AVYAvery Dennison Corp123.2120.8121.3685,6000.70.59 
AVYAAvaya Holdings Corp20.9920.3920.491,003,600-0.190.92 
AWFAlliancebernstein Global High Income12.6412.5712.57205,600-0.010.08 
AWIArmstrong World Industries Inc62.6561.6561.90946,000-0.150.24 
AWKAmerican Water Works83.5382.3883.011,323,8000.600.73 
AWPAlpine Global Premier Propertie6.8206.7306.820555,1000.0801.19 
AWRAmerican States Water Company56.2755.1256.19304,1001.091.98 
AXEAnixter International Inc80.2076.9579.95278,6002.453.16 
AXLAmerican Axle & Manufacturing19.1618.5518.991,563,500-0.060.31 
AXPAmerican Express Company98.9496.3598.0312,306,000-1.831.83 
AXRAmrep Corp7.1507.0907.1503,0000.1001.42 
AXSAxis Capital Holdings48.7648.3248.62694,4000.180.37 
AXS-DAxis Capital Holdings Ltd25.1124.9524.9518,3000.000.00 
AXS-EAxis Capital Holdings Ltd25.0724.9024.90146,900-0.110.44 
AXTAAxalta Coating Systems Ltd32.0231.2331.662,088,4000.511.64 
AYIAcuity Brands Inc164.8161.5163.2802,3001.71.03 
AYRAircastle Ltd24.2623.8524.26188,5000.331.38 
AYXAlteryx Inc28.4227.3528.27686,7000.180.64 
AZNAstrazeneca Plc35.5835.3435.442,527,3000.371.06 
AZOAutozone797.9785.5793.8306,0009.01.15 
AZREAzure Power Global Ltd16.5116.4016.5010,500-0.040.24 
AZULAzul S.A. ADR27.2126.6726.89768,5000.190.71 
AZZAzz Inc47.5046.3547.40158,6000.501.07 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.234.45.10
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,336400.55
DJI26,072540.21
SP5002,810120.44
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33150.37
BDI1,200494.26
HSI28,5943491.23