Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies54.5353.9154.442,257,6001.172.20 
AAAlcoa Corporation33.4432.1533.317,878,8001.615.08 
AACAac Holdings Inc7.4907.0707.180152,000-0.2102.84 
AANAaron's Inc31.5831.0031.41504,2000.702.28 
AAPAdvance Auto Parts Inc148.4145.9147.1905,1000.30.18 
AATAmerican Assets Trust44.6143.0743.09330,400-1.092.47 
AAVAdvantage Oil & Gas Ltd6.5306.4006.40046,300-0.1001.54 
ABAlliancebernstein Holding LP23.2622.7522.75323,000-0.150.66 
ABBAbb Ltd23.9723.7923.932,907,5000.612.62 
ABBVAbbvie Inc65.1664.2664.666,676,3000.841.32 
ABCAmerisourcebergen Corp82.1180.8180.942,300,100-0.320.39 
ABEVAmbev S.A.5.7905.7005.70019,057,1000.0601.06 
ABGAsbury Automotive Group Inc63.8562.3563.10261,6001.752.85 
ABMABM Industries Incorporated43.6543.3043.54227,3000.471.09 
ABRArbor Realty Trust8.6808.5108.660206,4000.0100.12 
ABR-AArbor Realty Trust Inc25.9725.9125.916000.050.19 
ABR-BArbor Realty Trust Inc25.3725.2125.378,6000.020.08 
ABR-CArbor Realty Trust26.0125.9625.962000.060.23 
ABRNArbor Realty Trust 7.375% Senior25.6825.5625.568,000-0.100.39 
ABTAbbott Laboratories44.2643.8444.136,726,7000.601.38 
ABXBarrick Gold Corp19.2618.8219.0414,290,000-0.190.99 
ACAssociated Capital Group Inc34.3533.9534.1014,5000.250.74 
ACCAmerican Campus Communities Inc49.9348.9949.30882,900-0.300.60 
ACCOAcco Brands Corp14.2013.9514.10367,3000.352.55 
ACHAluminum Corporation of China Ltd12.7312.6312.6531,700-0.211.63 
ACMAecom Technology Corp34.4733.8634.271,133,2000.862.57 
ACNAccenture Plc120.5119.1119.42,106,7000.10.11 
ACPAvenue Income Credit Strategies14.2213.9814.1162,9000.161.15 
ACREAres Commercial Real Estate Cor13.8913.7213.83139,8000.040.29 
ACVAllianzgi Diversified Income &20.9120.6520.7481,7000.170.83 
ADCAgree Realty Corp51.3349.2350.02226,700-1.062.08 
ADMArcher Daniels Midland Company45.6045.1845.382,661,4000.571.27 
ADNTAdient Plc70.2269.4169.68741,7000.440.64 
ADPTAdeptus Health Inc1.4801.1501.4103,920,400-0.0604.08 
ADSAlliance Data Systems Corp264.0260.6260.9756,3001.40.52 
ADSWAdvanced Disposal Services Inc23.9523.6023.62210,600-0.040.17 
ADXAdams Express Company13.9313.8513.91203,8000.120.87 
AEBAegon N.V.25.0324.9325.0314,3000.030.12 
AEDAegon N.V.26.4426.0526.2833,1000.000.00 
AEEAmeren Corp55.6754.7855.431,399,8000.340.62 
AEGAegon N.V.5.2105.1605.1901,934,6000.2304.64 
AEHAegon N.V.25.8825.7225.8140,0000.100.39 
AEKAegon N.V. 8.00%26.0025.9725.9857,4000.000.00 
AELAmerican Equity Investment Life24.5824.0024.10513,8000.431.82 
AEMAgnico-Eagle Mines Ltd46.0844.8645.662,186,400-0.350.76 
AEOAmerican Eagle Outfitters14.3414.0314.225,762,1000.171.21 
AEPAmerican Electric Power Company68.0967.3667.972,714,5000.110.16 
AERAercap Holdings N.V.45.5944.4345.091,754,6001.262.87 
AESThe Aes Corp11.6011.3611.596,947,3000.211.85 
AES-CAes TR III 6.75 Pfd50.5950.3550.445,5000.030.06 
AETAetna Inc133.5132.2132.62,240,6001.41.08 
AEUAAnadarko Petroleum Corp46.5045.9245.97105,9000.060.13 
AFAstoria Financial Corp20.8220.4820.56838,3000.331.63 
AF-CAstoria Financial Corp25.6925.5725.591,900-0.100.39 
AFAAmerican Financial Group Inc25.5025.3325.3310,500-0.090.35 
AFBAlliance National Municipal13.6013.5013.54103,200-0.030.22 
AFCAllied Capital Corp25.9025.6925.7312,500-0.170.66 
AFGAmerican Financial Group97.4996.5597.23328,6001.441.50 
AFGEAmerican Financial Group Inc26.5026.2726.455,0000.160.61 
AFGHAmerican Financial Group Inc26.6526.3626.4720,100-0.030.11 
AFIArmstrong Flooring Inc18.9618.7418.87146,9000.291.56 
AFLAflac Incorporated75.0974.4174.651,859,8000.660.89 
AFS-AAmtrust Financial Services Inc21.9721.5821.9416,3000.160.73 
AFS-BAmtrust Financial Services Dep Pfd22.8522.6622.8030,8000.160.71 
AFS-CAmtrust Financial Services Series C23.7523.4523.579,6000.140.60 
AFS-DAmtrust Financial Services Dep Pfd23.6923.2023.3031,5000.070.30 
AFS-EAmtrust Financial Services Inc Prf24.2224.0124.1132,8000.070.29 
AFS-FAmtrust Financial Services Inc22.2021.8522.0135,1000.190.87 
AFSDAflac Incorporated25.9825.7925.9512,4000.070.27 
AFSSAmtrust Financial Services Inc24.6924.2724.6520,8000.341.40 
AFSTAmtrust Financial Services Inc25.3424.9925.3416,2000.391.56 
AFTApollo Senior Floating Rate Fund Inc17.4417.3217.4448,3000.090.52 
AFWAmerican Financial Group Inc25.6825.5425.549,700-0.130.51 
AGFirst Majestic Silver8.6708.4808.5104,257,600-0.2602.96 
AGCAdvent Claymore Convertible Securities6.1506.0806.10095,9000.0000.00 
AGCOAgco Corp61.9060.6161.50542,1002.013.38 
AGDAlpine Global Dynamic Dividend Fund9.9309.8109.92057,3000.1301.33 
AGIAlamos Gold Inc7.5907.3407.4602,536,100-0.1602.10 
AGMFederal Agricultural Mortgage Corp56.3155.5455.8539,6000.791.43 
AGM-AFederal Agricultural Mortgage26.5426.0726.391,7000.250.96 
AGM-BFederal Ag26.9826.8426.986000.060.22 
AGM-CFederal Agricultural Mortgage27.0727.0727.07200-0.381.38 
AGM.AFederal Agricultural Mortgage Corp52.5052.5052.501,7000.160.31 
AGNAllergan Plc238.6236.7237.02,151,8000.60.27 
AGN-AAllergan Plc. 5.50% Mandatory C849.9846.1846.78,3001.80.21 
AGOAssured Guaranty Ltd38.7238.3338.43864,9000.421.10 
AGO-BAssured Guaranty Ltd [B]26.2926.2226.242,600-0.020.08 
AGO-EAssured Guaranty Ltd [E]26.1125.8225.897,100-0.371.41 
AGO-FAssured Guaranty Ltd [F]25.4824.9025.488,0000.411.64 
AGRAvangrid Inc43.8743.4643.53577,200-0.240.55 
AGROAdecoagro S.A.11.4011.2311.23757,1000.040.36 
AGUAgrium Inc92.0790.9391.68314,7001.211.34 
AGXArgan Inc67.2566.0566.05200,6000.350.53 
AHCA.H. Belo Corp6.2506.1006.20010,1000.0000.00 
AHHArmada Hoffler Properties Inc14.6614.4014.49175,900-0.100.69 
AHLAspen Insurance Holdings51.2050.4551.00347,8000.551.09 
AHL-BAspen Insurance Holdings Limit25.4825.4325.4318,200-0.020.08 
AHL-CAspen Ins Pfd Inc27.5427.4327.436,300-0.060.22 
AHL-DAspen Insurance Holdings Ltd24.3724.1824.2748,9000.050.21 
AHPAshford Hospitality Prime Inc10.7310.3010.68255,2000.222.10 
AHP-BAshford Hospitality Prime Inc20.0519.6719.8020,3000.050.25 
AHTAshford Hospitality Trust Inc6.4906.3106.430833,9000.0500.78 
AHT-AAshford Hsop TR Pfd25.5725.4725.471,000-0.120.47 
AHT-DAshford Hosp D Pfd25.5625.4425.532,600-0.020.08 
AHT-FAshford Hospitality Trust Inc25.2024.7224.9712,700-0.220.87 
AHT-GAshford Hospitality Trust Inc24.7524.5324.5314,700-0.271.09 
AIArlington Asset Investment Corp14.5014.3014.45336,2000.100.70 
AIBApollo Investment Corp25.3325.2125.2119,100-0.020.08 
AICArlington Asset Investment Cor23.5023.0823.084,000-0.220.94 
AIFApollo Tactical Income Fund Inc16.6516.5116.6262,6000.080.48 
AIGAmerican International Group59.9659.4059.697,925,4000.560.95 
AIG.WAmerican International Group19.0218.7518.8081,9000.301.62 
AINAlbany International Corp47.0546.0546.90112,2001.503.30 
AIRAAR Corp35.5635.1435.46134,3000.802.31 
AITApplied Industrial Technologies63.2262.4563.05168,4001.101.78 
AIVApartment Investment and Management44.7243.1643.812,470,500-0.340.77 
AIV-AApartment Investment and Manag26.6426.5026.502,800-0.060.23 
AIWArlington Asset Investment Cor24.7324.4224.42700-0.602.40 
AIYApollo Investment Corp26.2626.1926.203,1000.020.08 
AIZAssurant Inc96.3995.5596.12414,7001.421.50 
AJGArthur J. Gallagher & Co56.5055.8556.05833,6000.440.79 
AJRDGencorp Inc22.9022.4522.88615,5000.572.55 
AJXGreat Ajax Corp13.5913.4113.56122,6000.191.42 
AKO.AEmbotell Andina Sa A23.4323.0823.431,200-0.251.06 
AKO.BEmbotell Andna Sa B26.4825.7026.1427,8000.692.71 
AKPAlliance California Muni13.6213.5213.5215,000-0.080.59 
AKRAcadia Realty Trust31.6930.5630.76699,300-0.662.10 
AKSAK Steel Holding Corp7.1806.8507.12033,567,9000.4005.95 
ALAir Lease Corporation Class A C38.2537.5037.85701,7001.042.83 
ALBAlbemarle Corp106.9105.9106.8933,9001.71.65 
ALDWAlon USA Partners LP9.3909.2409.28032,7000.1301.42 
ALEAllete Inc72.0570.3070.85166,5000.470.67 
ALEXAlexander and Baldwin Inc46.2945.7345.80115,4000.000.00 
ALGAlamo Group77.9976.8277.3238,3001.181.55 
ALJAlon USA Energy11.7211.3511.65372,3000.423.74 
ALKAlaska Air Group91.4390.0790.681,342,0001.571.76 
ALLAllstate Corp80.9880.3780.901,917,9001.171.47 
ALL-AAllstate Corporation Pfd26.1526.0726.0810,700-0.070.27 
ALL-BAlly Financial Inc Fixed Rate F27.8427.4227.6829,8000.090.33 
ALL-CThe Allstate Corp27.3727.1527.2819,9000.080.29 
ALL-DAllstate Corp27.5327.2027.488,4000.160.59 
ALL-EThe Allstate Corporation27.6127.4527.4748,500-0.010.04 
ALL-FThe Allstate Corporation27.9227.6027.6412,300-0.010.04 
ALL-YGMAC Capital Trust I Fixed Rate25.5025.4525.45144,2000.000.00 
ALLEAllegion Plc Ordinary Shares Wh79.1977.7478.24711,8000.330.42 
ALLYAlly Financial20.6020.2620.474,962,4000.542.71 
ALP-OAlabama Pwr 5.83A Pf28.7327.8527.882,400-0.020.07 
ALRAlere Inc49.1448.8749.041,574,3000.140.29 
ALR-BAlere Inc Inverness Medical In383.0383.0383.01000.00.00 
ALSNAllison Transmission Holdings36.8436.4136.711,145,1000.762.11 
ALVAutoliv Inc103.2101.6102.2593,0002.92.87 
ALXAlexander's Inc437.4427.5430.16,000-5.41.24 
AMAntero Resources Midstream Llc32.7632.3432.63503,1000.080.25 
AMBRAmber Road Inc7.7207.5507.63066,4000.0500.66 
AMCAmc Entertainment Holdings Inc31.2030.4530.701,426,200-0.200.65 
AMEAmtek Inc56.6655.2856.582,501,7001.743.17 
AMFWAmec Foster Wheeler Plc7.2007.1407.16035,1000.0300.42 
AMGAffiliated Managers Group167.3164.8166.5299,5003.11.92 
AMHAmerican Homes 4 Rent23.7422.9423.381,570,800-0.241.02 
AMH-AAmerican Homes28.3128.0028.311,7000.030.11 
AMH-BAmerican Homes 4 Rent 5% Series28.3128.3128.311000.000.00 
AMH-CAmerican Homes28.0227.6127.9520,500-0.411.45 
AMH-DAmerican Homes 4 Rent26.2025.8125.876,900-0.301.15 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.8025.5325.608,900-0.150.58 
AMIDAmerican Midstreampartners LP14.7014.3014.35150,000-0.100.69 
AMNAmn Healthcare Services Inc42.4041.3041.45382,0000.451.10 
AMOVAmerica Movil A Ads15.0014.4414.8621,9000.443.05 
AMPAmeriprise Financial Services132.9131.1131.91,432,4003.42.66 
AMRCAmeresco Inc6.5006.3506.50038,5000.0500.78 
AMTAmerican Tower Corp125.4123.7123.92,255,900-0.60.47 
AMT-AApollo Residential Mortgage Prfd118.0116.8116.916,500-0.50.40 
AMT-BAmerican Tower Corporation [Rei115.7114.8115.245,000-0.50.41 
AMXAmerica Movil S.A.B. De C.V15.0914.8014.972,786,6000.362.46 
ANAutonation Inc44.1043.4844.061,948,7001.252.92 
ANETArista Networks Inc139.4136.9139.0669,9002.31.71 
ANFAbercrombie & Fitch Company12.0611.7311.932,947,9000.252.14 
ANFIAmira Nature Foods Ltd5.2105.1305.18064,5000.0100.19 
ANHAnworth Mortgage Asset Corp5.7405.6705.700796,5000.0100.18 
ANH-AAnworth Mtg Pfd A26.7626.5326.6516,300-0.170.63 
ANH-BAnworth 6.25 Pr S B28.0628.0628.06600-0.010.04 
ANH-CAnworth Mortgage Asset Corpora24.7524.7424.7425,0000.000.00 
ANTMAnthem Inc169.9168.2168.41,004,2000.60.36 
ANTXAnthem Inc50.3949.8050.30179,0001.002.03 
ANWAegean Marine Petroleum Network12.0011.5011.60265,200-0.050.43 
AODAlpine Total Dynamic Dividend8.4608.3808.420308,1000.0800.96 
AOIAlliance One International13.9513.2013.6069,6000.655.02 
AONAON Plc120.3118.8119.02,034,6000.60.52 
AOSSmith [A.O.] Corp52.3551.6752.00934,6000.631.23 
APAmpco-Pittsburgh Corp15.2014.5014.9533,7000.604.18 
APAApache Corp49.5048.3648.743,850,400-0.280.57 
APAMArtisan Partners Asset Manageme28.6528.3028.50480,1000.451.60 
APBAsia Pacific Fund Inc12.1712.1212.1512,4000.100.83 
APCAnadarko Petroleum Corp59.8358.9859.373,268,4000.080.13 
APDAir Products and Chemicals139.9137.9139.81,006,7002.51.79 
APFMorgan Stanley Asia Pacific Fund Inc15.5915.5115.5520,6000.161.04 
APFHAdvancepierre Foods Holdings Inc36.9334.2236.672,656,4002.106.07 
APHAmphenol Corp71.9471.1471.931,213,3001.462.07 
APLEApple Hospitality REIT Inc19.2118.9119.191,001,7000.060.31 
APOApollo Global Management Llc C25.6725.0625.091,215,6000.080.32 
APO-AApollo Global Management Llc Pfd Ser A25.3125.2125.28104,500-0.020.08 
APTSPreferred Apartment Communities14.4414.1014.24177,800-0.050.35 
APUAmerigas Partners LP46.6645.6345.83164,2000.040.09 
AQNAlgonquin Pwr & Util9.6509.5509.600390,1000.0200.21 
ARAntero Resources Corp21.7621.2821.503,514,5000.110.51 
ARAAmerican Renal Associates Holdi17.8117.3717.6780,4000.362.08 
ARCAmerican Reprographics Company3.6503.4803.590111,2000.0802.28 
ARCHArch Coal Inc72.3670.7671.68182,5001.101.56 
ARCOArcos Dorados Holdings Inc8.0707.8007.850773,100-0.1001.26 
ARCXArc Logistics Partners LP14.7514.3814.7071,1000.261.80 
ARDArdagh Group S.A. Common Shares21.3720.8221.2850,6000.180.85 
ARDCAres Dynamic Credit Allocation16.2116.1816.2054,5000.010.06 
AREAlexandria Real Estate Equities116.6112.5113.2717,400-2.21.93 
ARE-AAlexandria Real Estate Equities26.0125.9326.0115,9000.040.15 
ARE-DAlexandria Real Estate Equitie35.5235.3835.528,600-0.010.03 
ARE-EAlexandria Real Estate Equitie25.0024.9924.991,6000.000.00 
ARESAres Management LP19.3519.0519.29116,8000.090.47 
ARH-CArch Capital Group Ltd. 6.75% P25.5725.4525.509,200-0.060.23 
ARIApollo Commercial Real Estate18.8918.7518.881,112,4000.050.27 
ARI-AApollo Commercial Real Estate25.7425.6025.688,2000.110.43 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5125.3525.369,400-0.170.67 
ARLAmerican Realty Investors7.7507.5607.7501,4000.0600.78 
ARMKAramark Holdings Corp37.1836.7236.97933,3000.250.68 
ARN-BArconic Inc41.0840.4740.7619,1000.330.82 
ARNCArconic Inc26.5525.9726.104,577,4000.100.38 
AROCArchrock Inc12.2511.9512.10838,2000.151.26 
ARRArmour Residential R23.9823.7523.94333,2000.190.80 
ARR-AArmour Residential REIT Inc25.1024.9125.003,900-0.220.87 
ARR-BArmour Residential REIT Inc24.0623.9624.0339,0000.050.21 
ARUAres Capital Corp25.9925.8525.9111,700-0.070.27 
ARWArrow Electronics72.3971.4472.36390,6001.492.10 
ASAASA Gold and Precious Metals12.3512.1012.2986,800-0.251.99 
ASBAssociated Banc-Corp25.6725.2525.351,496,6000.401.60 
ASB-CAssociated Banc-Corp Depositary26.2926.2926.291000.000.00 
ASB-DAssociated Banc-Corp24.6324.3924.5719,8000.090.37 
ASCArdmore Shipping Corp7.3507.0507.300252,1000.3505.04 
ASGLiberty All-Star Growth Fund4.7404.6804.720133,5000.0501.07 
ASGNOn Assignment49.1148.7048.99381,9000.831.72 
ASHAshland Inc126.8125.3126.6793,0001.61.26 
ASIXAdvansix Inc25.7825.0125.36156,0000.200.79 
ASPNAspen Aerogels Inc4.0503.9603.960193,000-0.0300.75 
ASRGrupo Aeroportuario Del Sureste189.8186.0188.172,0005.32.88 
ASXAdvanced Semiconductor Engineering6.3706.3106.330607,0000.0801.28 
ATAtlantic Power Corp2.6002.4502.600259,9000.1004.00 
ATENA10 Networks Inc8.9908.8308.920358,0000.1101.25 
ATHAthene Holding Ltd53.9953.4553.75931,6000.921.74 
ATHMAutohome Inc32.8831.6132.50945,1000.100.31 
ATIAllegheny Technologies Inc18.1417.3918.104,255,4001.005.85 
ATKRAtkore International Group26.3325.7525.87432,0000.190.74 
ATOAtmos Energy Corp80.2379.6480.01375,5000.180.23 
ATRAptargroup78.9777.7278.30250,9000.310.40 
ATTOAtento S.A.8.9508.7508.75027,300-0.1001.13 
ATUActuant Corp26.2025.5526.00553,7000.853.38 
ATVAcorn International9.4208.9509.2306,8000.0400.44 
ATWAtwood Oceanics8.1907.7507.7702,890,800-0.2002.51 
AUAnglogold Ashanti Ltd12.0911.7011.724,792,900-0.715.71 
AUOAu Optronics Corp4.0803.9904.0101,754,900-0.0501.23 
AUYYamana Gold3.0202.9102.96010,477,200-0.0501.66 
AVAAvista Corp40.8240.1240.68277,0000.350.87 
AVALGrupo Aval Acciones Y Valores S8.2508.1508.230255,8000.1201.48 
AVBAvalonbay Communities188.2183.4186.3764,000-0.40.22 
AVDAmerican Vanguard Corp17.6017.0017.0598,0000.301.79 
AVHAvianca Holdings S.A.7.4807.1907.22079,3000.0400.56 
AVKAdvent Claymore Convertible Securities15.8415.6615.7691,7000.181.16 
AVPAvon Products4.5804.4504.4903,882,8000.0902.05 
AVTAvnet Inc44.8644.1244.522,126,0000.310.70 
AVXAvx Corp17.3216.9217.30258,4000.533.16 
AVYAvery Dennison Corp82.7881.7882.44706,8000.750.92 
AWFAlliancebernstein Global High Income12.8012.7312.76219,4000.020.16 
AWHAllied World Assurance Company53.3552.9853.17625,1000.230.43 
AWIArmstrong World Industries Inc47.5346.8547.20514,0000.450.96 
AWKAmerican Water Works81.2680.2880.771,100,9000.260.32 
AWPAlpine Global Premier Propertie6.0005.9405.970588,6000.0500.84 
AWRAmerican States Water Company45.8545.2845.49152,6000.350.78 
AXEAnixter International Inc82.0080.5580.70309,6001.351.70 
AXLAmerican Axle & Manufacturing17.3917.1217.221,326,1000.231.35 
AXONAxovant Sciences Ltd.22.7921.8022.50777,6000.964.46 
AXPAmerican Express Company80.9280.2480.453,563,1000.861.08 
AXRAmrep Corp7.0006.9607.0009,0000.0000.00 
AXSAxis Capital Holdings67.2266.4866.79299,8000.590.89 
AXS-CAxis Capital Holdings Ltd24.9924.9924.9935,0000.000.00 
AXS-DAxis Capital Holdings Ltd25.5025.2025.448,6000.150.59 
AXS-EAxis Capital Holdings Ltd24.2024.0624.1488,6000.040.17 
AXTAAxalta Coating Systems Ltd31.9531.6531.922,873,5000.551.75 
AYIAcuity Brands Inc180.7176.8177.9822,1000.30.15 
AYRAircastle Ltd23.7423.5023.55262,1000.411.77 
AYXAlteryx Inc.15.4114.8014.80537,900-0.634.08 
AZNAstrazeneca Plc30.3430.1330.242,642,6000.481.61 
AZOAutozone722.7711.2722.5367,00014.72.07 
AZREAzure Power Global Ltd16.7416.1116.394,6000.291.80 
AZZAzz Inc59.2557.0559.10154,1002.354.14 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.166.191.100
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,984731.24
DJI20,7642161.05
SP5002,374251.08
DAX12,4554063.37
FTSE7,2651502.11
NI22518,8762551.37
CAC405,2692104.14
GLD1,275-60.48
BDI1,200494.26
HSI24,139970.41