Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies77.4376.4677.152,874,500-0.750.96 
AAAlcoa Corp22.8722.3822.562,866,000-0.331.44 
AACAac Holdings Inc0.83400.76500.8100135,0000.04505.88 
AANAaron's Inc62.4560.4160.91530,600-1.842.93 
AAPAdvance Auto Parts Inc158.3155.7156.1904,900-0.90.59 
AATAmerican Assets Trust47.4846.6246.76789,800-0.120.26 
ABAlliancebernstein Holding LP29.9129.4029.66187,0000.100.34 
ABBAbb Ltd20.2920.2320.271,096,500-0.090.44 
ABBVAbbvie Inc70.9669.7270.585,991,9000.070.10 
ABCAmerisourcebergen Corp83.8982.3783.791,120,9000.370.44 
ABEVAmbev S.A.4.7204.6304.69010,865,3000.0300.64 
ABGAsbury Automotive Group Inc100.0297.6699.10145,100-1.231.23 
ABMABM Industries Incorporated36.8636.0236.65187,6000.350.96 
ABRArbor Realty Trust12.9712.7912.831,029,200-0.010.08 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.0126.0026.001,600-0.120.46 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.8425.8425.84200-0.060.23 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.3726.3526.375000.020.08 
ABTAbbott Laboratories83.9183.0383.363,991,200-0.911.08 
ACAssociated Capital Group Inc36.7135.8736.506,3000.000.00 
ACAArcosa Inc35.0034.4634.64213,700-0.290.83 
ACBAurora Cannabis Inc5.8305.4505.45033,981,200-0.5008.40 
ACCAmerican Campus Communities Inc47.4846.7546.91751,200-0.390.82 
ACCOAcco Brands Corp9.9809.7409.800431,500-0.2302.29 
ACHAluminum Corp of China Ltd8.9208.8108.81043,700-0.1101.23 
ACMAecom Technology Corp38.3737.4138.14872,6000.340.90 
ACNAccenture Plc195.2193.0194.21,359,900-0.50.24 
ACPAvenue Income Credit Strategies12.6512.4812.5663,9000.080.64 
ACREAres Commercial Real Estate Cor15.6515.5415.62121,700-0.010.06 
ACVAllianzgi Diversified Income &23.4622.7523.0857,100-0.391.66 
ADCAgree Realty Corp72.2871.1272.00187,9000.700.98 
ADMArcher Daniels Midland42.0041.1541.962,652,8000.330.79 
ADNTAdient Plc25.4924.0424.701,201,100-0.371.48 
ADSAlliance Data Systems Corp135.6132.5133.0742,000-0.80.58 
ADSWAdvanced Disposal Services Inc32.5432.5132.53407,100-0.010.03 
ADTADT Inc6.2705.8806.0504,150,3000.1101.85 
ADXAdams Express Company15.9315.8515.87163,800-0.100.63 
AEBAegon N.V. Perp Cap Secs Floating Rate23.7423.4923.4914,000-0.110.47 
AEEAmeren Corp77.3576.3277.171,518,4000.570.74 
AEGAegon N.V.4.2504.2004.2401,845,300-0.0601.40 
AEHAegon N.V. Perp Cap Secs26.0525.9626.0437,100-0.020.08 
AELAmerican Equity Investment Life24.7424.2024.28362,400-0.251.02 
AEMAgnico-Eagle Mines Ltd56.6255.2455.861,846,0000.631.14 
AEOAmerican Eagle Outfitters17.7416.9017.003,474,800-0.915.08 
AEPAmerican Electric Power Company92.1690.9491.712,219,3000.170.19 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]54.9954.9854.991,600-0.160.29 
AERAercap Holdings N.V.56.4455.2855.591,228,300-0.901.59 
AESThe Aes Corp16.0115.6216.004,362,3000.211.33 
AFBAlliance National Municipal13.4313.3013.4129,4000.010.07 
AFCAllied Capital Corp26.0225.7025.9520,600-0.090.35 
AFGAmerican Financial Group108.2105.6108.1523,3001.51.43 
AFGBAmerican Financial Group Inc 5.875%26.7026.2426.3665,200-0.160.60 
AFGEAmerican Financial Group Inc25.3125.2125.3012,0000.040.16 
AFGHAmerican Financial Group Inc26.0625.8526.0017,600-0.050.19 
AFIArmstrong Flooring Inc7.2507.0807.100206,800-0.1602.20 
AFLAflac Incorporated51.9651.4151.912,512,5000.140.27 
AFTApollo Senior Floating Rate Fund Inc14.7614.6614.7252,500-0.120.81 
AGFirst Majestic Silver9.8009.3049.6704,147,0000.3603.87 
AGCOAgco Corp77.0176.2676.90414,2000.110.14 
AGDAlpine Global Dynamic Dividend Fund9.7839.7059.71037,100-0.0400.41 
AGIAlamos Gold Inc6.3506.1206.3503,131,1000.2103.42 
AGMFederal Agricultural Mortgage Corp87.5086.0286.2756,100-0.730.84 
AGM-AFederal Agricultural Mortgage Corp25.7325.5425.73800-0.220.85 
AGM-CFederal Agricultural Mortgage Corp26.8226.3626.362,800-0.291.09 
AGM-DFederal Agricultural Mortgage Corp26.1425.8326.1013,9000.120.46 
AGM.AFederal Agricultural Mortgage Corp74.3074.3074.30100-0.700.93 
AGNAllergan Plc166.3165.3165.62,226,700-0.60.35 
AGOAssured Guaranty Ltd45.2044.7945.07431,700-0.180.40 
AGO-BAssured Guaranty Municipal Hldgs IN27.4927.2627.491,0000.030.09 
AGO-EAssured Guaranty Municipal Hldgs IN26.8426.5526.628,200-0.120.46 
AGO-FAssured Guaranty Municipal Hldgs IN25.5925.4825.48800-0.120.47 
AGRAvangrid Inc51.0450.4950.84317,8000.030.06 
AGROAdecoagro S.A.6.2005.9306.150557,5000.2003.36 
AGSPlayags Inc11.7811.0611.10414,500-0.393.39 
AGXArgan Inc43.4642.4042.53107,900-0.671.55 
AHCA.H. Belo Corp3.7403.6103.64133,4000.0411.14 
AHHArmada Hoffler Properties Inc18.2917.9118.14194,2000.120.67 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.7026.7026.70300-0.050.18 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.7927.4127.6411,9000.080.29 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]25.7225.4925.5424,6000.050.20 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.1925.0525.08188,100-0.040.16 
AHTAshford Hospitality Trust Inc3.1703.0603.150618,8000.0300.96 
AHT-DAshford Hospitality TR Inc [Aht/Pd]24.9524.7824.951,9000.190.76 
AHT-FAshford Hospitality TR Inc [Aht/Pf]21.4921.1521.497,5000.462.19 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.1521.0721.153,4000.301.44 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.3421.0521.3418,3000.140.66 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.2821.0721.2718,4000.241.12 
AIArlington Asset Investment Corp5.5805.4705.530311,400-0.0601.07 
AI-BArlington Asset Investment Corp [Ai/Pb]21.4021.3421.342,000-0.090.41 
AI-CArlington Asset Investment Corp [Ai/Pc]22.0021.8821.9037,7000.080.37 
AICArlington Asset Investment Cor23.9623.7523.823,6000.060.26 
AIFApollo Tactical Income Fund Inc15.1514.9615.0713,700-0.090.59 
AIGAmerican International Group56.6855.9356.322,793,500-0.971.69 
AIG-AAmerican International Group Inc26.4626.1626.3564,8000.040.15 
AIG.WAmerican Intl Group Inc [Aig/W]15.0214.5014.7778,500-0.613.97 
AINAlbany International Corp90.0887.2487.49163,400-2.152.40 
AIRAAR Corp46.0045.0645.25188,800-0.170.37 
AITApplied Industrial Technologies58.4256.9456.98229,800-0.270.47 
AIVApartment Investment and Management51.6550.6351.57869,8000.801.58 
AIWArlington Asset Investment Cor24.0023.9024.004,200-0.120.50 
AIZAssurant Inc125.7124.3125.6580,1000.60.48 
AIZPAssurant Inc 6.50% Series D Mandatory124.6124.6124.6275,500-0.10.10 
AJGArthur J. Gallagher & Company87.6186.2187.561,075,9000.580.67 
AJRDAerojet Rocketdyne Holdings52.8050.9651.68534,9000.621.21 
AJXGreat Ajax Corp15.4215.2915.33166,400-0.070.45 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.0527.0527.051000.000.00 
AKO.AEmbotell Andina Sa Cl A16.2516.2516.251000.000.00 
AKO.BEmbotell Andna Sa Cl B18.9818.2918.8513,7000.060.32 
AKRAcadia Realty Trust28.7328.4028.41418,400-0.110.39 
AKSAK Steel Holding Corp2.8302.6802.8008,340,3000.0000.00 
ALAir Lease Corp Cl A44.0043.0543.661,057,300-0.370.84 
AL-AAir Lease Corp [Al/Pa]26.3126.0726.1635,9000.030.11 
ALBAlbemarle Corp69.7968.6468.841,002,900-0.440.64 
ALCAlcon Inc59.5759.0859.46770,7000.010.02 
ALEAllete Inc87.2986.3086.52203,400-0.550.63 
ALEXAlexander and Baldwin Inc24.7824.4324.66183,2000.040.16 
ALGAlamo Group120.7117.8119.864,1001.61.39 
ALKAlaska Air Group65.8463.6464.661,295,100-1.211.84 
ALLAllstate Corp106.4105.1106.41,299,7000.60.54 
ALL-AAllstate Corp [All/Pa]26.2025.6626.0531,0000.220.85 
ALL-BAllstate Corp [All/Pb]26.4726.1226.3051,200-0.100.38 
ALL-DAllstate Corp [All/Pd]25.5925.3925.498,7000.080.32 
ALL-EAllstate Corp [All/Pe]25.3825.3625.36112,8000.000.00 
ALL-FAllstate Corp [All/Pf]25.3925.3325.3310,600-0.070.28 
ALL-GAllstate Corp [All/Pg]26.9326.6526.8451,2000.220.81 
ALL-HAllstate Corp [All/Ph]25.6925.3525.40400,000-0.271.05 
ALL-YGMAC Capital Trust I [Ally/Pa]26.3026.1526.2469,8000.050.19 
ALLEAllegion Plc102.2100.9102.1667,000-0.10.11 
ALLYAlly Financial34.8834.4834.772,725,800-0.210.60 
ALP-QAlabama Power Co. [Alp/Pq]26.2826.0226.229,4000.271.02 
ALSNAllison Transmission Holdings47.5446.7947.26621,100-0.240.51 
ALVAutoliv Inc79.8078.8279.41311,700-0.270.34 
ALXAlexander's Inc361.4352.9355.032,500-4.91.35 
AMAntero Midstream Corp7.9007.4707.75011,141,5000.5407.49 
AMCAmc Entertainment Holdings Inc12.1311.8211.911,572,100-0.050.42 
AMCRAmcor Plc10.1009.6259.6705,847,800-0.5505.38 
AMEAmtek Inc91.0290.1990.861,480,6000.160.18 
AMGAffiliated Managers Group89.1987.9388.40525,400-0.270.30 
AMHAmerican Homes 4 Rent24.8024.3624.781,310,8000.411.68 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.6426.3626.382,600-0.180.68 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.3426.0126.3410,100-0.020.08 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.8725.6525.8719,9000.351.37 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.7725.7725.77100-0.100.39 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.7026.2126.305,500-0.140.53 
AMKAssetmark Financial Holdings Inc28.2127.1127.21221,400-0.331.20 
AMNAmn Healthcare Services Inc55.5954.2054.62241,800-1.051.89 
AMOVAmerica Movil A ADR14.6214.3914.431,200-0.140.96 
AMPAmeriprise Financial Services148.2144.9147.41,206,2000.00.00 
AMPYAmplify Energy Corp6.7606.4706.670357,0000.4507.23 
AMRCAmeresco Inc15.3215.0615.2580,7000.060.39 
AMRXAmneal Pharmaceuticals Inc3.4953.3303.3401,869,500-0.1504.30 
AMTAmerican Tower Corp217.5215.0216.81,422,1001.40.65 
AMXAmerica Movil S.A.B. DE C.V.14.8014.4614.57619,600-0.151.02 
ANAutonation Inc50.7249.6050.53489,7000.250.50 
ANETArista Networks Inc246.1240.8244.2340,1000.40.18 
ANFAbercrombie & Fitch Company17.4416.0816.184,220,000-1.538.64 
ANFIAmira Nature Foods Ltd0.63990.61630.624188,400-0.00460.73 
ANHAnworth Mortgage Asset Corp3.4503.3703.410576,700-0.0501.45 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]26.1225.7725.774,000-0.381.45 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]21.9521.9521.952000.271.26 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.6025.5425.604,200-0.010.04 
ANTMAnthem Inc260.3252.5258.61,748,4005.52.17 
AODAlpine Total Dynamic Dividend8.3708.3118.340276,400-0.0300.36 
AONAON Plc191.3188.7191.1544,6000.20.13 
AOSSmith [A.O.] Corp50.0148.6248.752,263,500-1.492.97 
APAmpco-Pittsburgh Corp4.4503.8603.86046,700-0.49011.26 
APAApache Corp29.1125.8528.4517,812,0004.1116.89 
APAMArtisan Partners Asset Mgmt29.2028.4329.10426,9000.371.29 
APDAir Products and Chemicals222.2215.2215.21,033,700-7.03.15 
APHAmphenol Corp95.9594.2295.051,830,4000.340.36 
APHAAphria Inc6.7506.5786.6102,102,100-0.1101.64 
APLEApple Hospitality REIT Inc16.3916.2416.34817,1000.000.00 
APOApollo Global Management Llc C40.7939.5840.562,761,5000.380.95 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.2526.1126.2533,3000.050.19 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.4926.2826.3529,400-0.070.26 
APRNBlue Apron Holdings Inc9.5708.5209.520414,2000.8609.93 
APTSPreferred Apartment Communities14.6714.4514.51387,5000.070.48 
APTVAptiv Plc90.9288.7189.591,288,300-0.590.65 
APUAmerigas Partners LP31.5930.9931.221,896,800-0.732.28 
APYApergy Corp32.4629.5032.211,059,2003.4512.00 
AQAquantia Corp13.1913.1413.1881,8000.040.30 
AQNAlgonquin Pwr & Util13.5113.3413.49349,2000.151.12 
AQNAAlgonquin Power & Utilities Corp27.6427.3927.57151,4000.090.33 
AQNBAlgonquin Power & Utilities Corp. 6.20%26.5826.2126.5043,200-0.050.19 
AQUAEvoqua Water Technologies Corp17.1516.5616.96531,4000.100.59 
ARAntero Resources Corp4.3803.8654.30021,584,6000.69019.11 
ARAAmerican Renal Associates10.0209.0409.170395,800-0.6406.52 
ARCAmerican Reprographics Company1.4101.3501.380288,8000.0100.73 
ARCHArch Coal Inc82.7980.9881.99217,0001.421.76 
ARCOArcos Dorados Holdings Inc6.8256.6506.720207,600-0.0100.15 
ARDArdagh Group S.A.17.9717.5417.6961,600-0.201.12 
ARDCAres Dynamic Credit Allocation15.0915.0615.0631,3000.010.07 
AREAlexandria Real Estate Equities153.3150.9153.2458,0001.61.08 
ARE-AAres Management Corp [Ares/Pa]27.0026.7526.7510,900-0.080.29 
ARE-DAlexandria Real Estate Eq Inc [Are/Pd]39.0339.0139.0225,800-0.120.31 
ARESAres Management LP30.4929.9230.45289,5000.351.16 
ARGDArgo Grp Itl Snr NTS25.7525.7525.757000.100.39 
ARGOArgo Group Intl Hlds68.8967.8568.3996,8000.110.16 
ARIApollo Commercial Real Estate19.3719.2419.34533,2000.050.26 
ARLAmerican Realty Investors15.7714.0214.5711,600-1.066.78 
ARLOArlo Technologies Inc3.7503.5503.710765,4000.1103.06 
ARMKAramark Holdings Corp43.0942.2642.901,582,0000.210.49 
ARNCArconic Inc27.3727.0027.202,064,7000.110.41 
AROCArchrock Inc11.2910.7010.861,087,6000.171.59 
ARRArmour Residential R17.1116.8616.98632,500-0.140.82 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.0224.9625.0016,5000.020.08 
ARWArrow Electronics76.7575.9776.09492,800-0.530.69 
ASAASA Gold and Precious Metals12.3412.1412.28141,4000.221.82 
ASBAssociated Banc-Corp20.8320.1420.661,223,4000.291.42 
ASB-CAssociated Banc-Corp [Asb/Pc]26.5226.4926.501,3000.080.29 
ASB-DAssociated Banc-Corp [Asb/Pd]25.8424.7225.2027,100-0.351.37 
ASB-EAssociated Banc-Corp [Asb/Pe]26.5426.3326.534,8000.070.28 
ASCArdmore Shipping Corp7.7507.1207.170380,600-0.4806.27 
ASGLiberty All-Star Growth Fund5.9905.9005.910107,200-0.0901.50 
ASGNOn Assignment67.0765.7866.61313,0000.050.08 
ASHAshland Global Holdings Inc78.0976.7777.02246,300-1.311.67 
ASIXAdvansix Inc27.2126.4626.89113,500-0.040.15 
ASPNAspen Aerogels Inc6.2855.9005.910101,700-0.0601.01 
ASRGrupo Aeroportuario Del Sureste155.3152.8153.893,7000.00.00 
ASXAse Industrial Holding Co. Ltd4.6704.6304.640203,000-0.0501.07 
ATAtlantic Power Corp2.5002.3602.490314,2000.0803.32 
ATENA10 Networks Inc7.8307.6607.780257,6000.0400.52 
ATGEAdtalem Global Education Inc41.9840.8141.49581,2000.250.61 
ATHAthene Holding Ltd42.8641.9042.831,258,0000.280.66 
ATH-AAthene Hldg Ltd [Ath/Pa]26.9726.3926.951,519,5000.301.13 
ATHMAutohome Inc98.6992.2093.87726,800-5.775.79 
ATIAllegheny Technologies Inc22.0521.4921.711,202,900-0.190.87 
ATKRAtkore International Group32.0831.4831.88274,1000.110.35 
ATOAtmos Energy Corp110.2109.4110.1345,9000.40.35 
ATRAptargroup117.7115.9116.5192,100-1.91.62 
ATTOAtento S.A.3.1602.9903.00072,6000.0000.00 
ATUActuant Corp26.2325.7526.19454,000-0.020.08 
ATUSAltice USA Inc Cl A29.8429.2829.606,452,5000.200.68 
ATVAcorn International19.7918.7819.595,1001.246.73 
AUAnglogold Ashanti Ltd19.5418.7819.203,908,7000.361.91 
AUOAu Optronics Corp2.8002.7502.7601,846,200-0.0702.47 
AUYYamana Gold3.3903.2443.36015,693,9000.1203.70 
AVAAvista Corp48.0947.0147.87352,400-0.200.42 
AVALGrupo Aval Acciones Y Valores S7.8107.4307.710273,5000.0801.05 
AVBAvalonbay Communities210.4206.7209.9560,9002.81.35 
AVDAmerican Vanguard Corp16.8116.4716.6383,400-0.100.60 
AVHAvianca Holdings S.A.3.3493.0503.170218,500-0.1504.52 
AVKAdvent Claymore Convertible Securities14.5814.5114.52133,000-0.020.14 
AVLRAvalara Inc73.9171.9472.801,048,2000.460.64 
AVNSAvanos Medical Inc38.4737.6438.14166,100-0.120.31 
AVPAvon Products4.7004.4954.7007,458,9000.1202.62 
AVT-AAvantor Inc [Avtr/Pa]55.7053.5055.70132,5001.572.90 
AVTRAvantor Inc15.4514.7615.303,081,6000.372.48 
AVXAvx Corp16.2515.8516.11514,800-0.060.37 
AVYAvery Dennison Corp115.2111.8112.9564,200-3.63.10 
AVYAAvaya Holdings Corp11.5110.9611.031,528,000-0.332.90 
AWFAlliancebernstein Global High Income11.8511.8011.83103,1000.070.60 
AWIArmstrong World Industries Inc96.1595.0695.94231,300-0.010.01 
AWKAmerican Water Works121.8120.4121.0699,100-0.20.20 
AWPAlpine Global Premier Propertie6.1706.0706.170290,6000.0600.98 
AWRAmerican States Water Company90.9190.0690.32185,000-0.230.25 
AXAxos Financial Inc29.3428.1028.22326,900-1.264.27 
AXEAnixter International Inc69.8168.2368.45179,300-0.691.00 
AXLAmerican Axle & Manufacturing8.9208.5908.6402,958,000-0.3203.57 
AXOAxos Financial Inc25.8425.7525.842000.090.33 
AXPAmerican Express Company118.4116.7117.64,280,600-1.61.31 
AXRAmrep Corp5.9905.7805.78014,300-0.1001.70 
AXSAxis Capital Holdings64.2163.6463.96325,300-0.090.14 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.0725.0125.0416,0000.040.16 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.6425.3825.6273,3000.120.47 
AXTAAxalta Coating Systems Ltd31.7631.0331.312,518,900-0.080.25 
AYIAcuity Brands Inc139.5137.0138.4224,000-0.70.52 
AYRAircastle Ltd23.2622.8323.19495,3000.150.65 
AYXAlteryx Inc115.0110.5113.92,289,0001.71.53 
AZNAstrazeneca Plc43.0542.4442.512,502,200-0.260.61 
AZOAutozone1,1511,1271,131180,900-191.62 
AZREAzure Power Global Ltd11.3411.1411.332,3000.110.98 
AZULAzul S.A. ADR36.1434.1134.392,433,000-2.937.85 
AZZAzz Inc44.8944.0244.55133,1000.290.66 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.226.243.130
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,154-230.28
DJI27,077-1430.52
SP5002,998-90.31
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,505100.66
BDI1,200494.26
HSI30,063-2530.83