Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies69.6468.8869.561,183,3000.630.91 
AAAlcoa Corp43.1242.1342.633,010,200-0.491.14 
AACAac Holdings Inc7.3606.7206.750317,700-0.4906.77 
AANAaron's Inc52.5551.7751.99411,400-0.510.97 
AAPAdvance Auto Parts Inc170.0167.3169.61,110,4002.01.16 
AATAmerican Assets Trust38.3037.0637.14308,500-1.142.98 
AAVAdvantage Oil & Gas Ltd2.6002.5002.550103,1000.0000.00 
ABAlliancebernstein Holding LP30.7530.2030.55171,2000.451.50 
ABBAbb Ltd24.1924.0724.104,452,7000.090.37 
ABBVAbbvie Inc92.2490.4091.028,451,400-1.591.72 
ABCAmerisourcebergen Corp89.8987.1389.391,393,1002.062.36 
ABEVAmbev S.A.4.6054.4904.57037,776,2000.0100.22 
ABGAsbury Automotive Group Inc72.0570.7572.00211,9001.251.77 
ABMABM Industries Incorporated35.0133.6233.73942,300-1.263.60 
ABRArbor Realty Trust11.9911.5811.711,915,100-0.282.34 
ABR-AArbor Realty Trust Inc25.8625.5825.602,100-0.230.89 
ABR-BArbor Realty Trust Inc25.6025.6025.601000.000.00 
ABR-CArbor Realty Trust25.8725.7025.872,1000.090.35 
ABTAbbott Laboratories68.9668.3968.503,424,1000.090.13 
ABXBarrick Gold Corp10.7910.5610.6014,289,5000.121.15 
ACAssociated Capital Group Inc39.6037.9039.458,5000.701.81 
ACCAmerican Campus Communities Inc42.4041.3341.39712,500-0.972.29 
ACCOAcco Brands Corp12.1511.9012.00448,2000.000.00 
ACHAluminum Corporation of China Ltd10.8810.5910.8156,2000.363.44 
ACMAecom Technology Corp33.1432.5832.74405,2000.090.28 
ACNAccenture Plc173.3171.9173.11,531,0000.70.42 
ACPAvenue Income Credit Strategies14.3614.0814.2536,300-0.090.63 
ACREAres Commercial Real Estate Cor14.2113.9513.96126,400-0.251.76 
ACVAllianzgi Diversified Income &24.5824.3824.5224,6000.150.62 
ADCAgree Realty Corp55.0352.8253.09244,600-1.933.51 
ADMArcher Daniels Midland Company50.1749.6249.942,110,8000.320.64 
ADNTAdient Plc42.8441.5142.671,334,1001.253.02 
ADSAlliance Data Systems Corp247.9244.5247.5428,1000.60.26 
ADSWAdvanced Disposal Services Inc27.5927.1427.38292,500-0.180.65 
ADTADT Inc.8.6408.3508.3701,707,100-0.2202.56 
ADXAdams Express Company16.5816.5416.55107,6000.010.06 
AEBAegon N.V. Perp Cap Secs Floating Rate24.6624.1324.2017,200-0.351.43 
AEDAegon N.V. Perp Cap Secs [Ne]25.9325.8125.8119,100-0.110.42 
AEEAmeren Corp65.0263.2263.915,685,300-1.151.77 
AEGAegon N.V.6.3006.1806.2905,453,6000.2003.28 
AEHAegon N.V. Perp Cap Secs25.7425.6525.6530,300-0.050.19 
AELAmerican Equity Investment Life36.6436.1936.55511,9000.340.94 
AEMAgnico-Eagle Mines Ltd35.5134.5234.891,635,1000.421.22 
AEOAmerican Eagle Outfitters24.1023.2723.763,655,9000.311.32 
AEPAmerican Electric Power Company72.6770.6970.981,976,000-1.452.00 
AERAercap Holdings N.V.57.5557.1157.20740,800-0.070.12 
AESThe Aes Corp13.7713.5513.598,376,600-0.161.16 
AETAetna Inc206.7205.0205.71,230,0000.20.11 
AFBAlliance National Municipal12.3012.2412.2663,800-0.040.33 
AFCAllied Capital Corp25.8225.7825.787,500-0.130.50 
AFGAmerican Financial Group114.3113.2113.5262,4000.30.28 
AFGEAmerican Financial Group Inc25.8525.7425.743,500-0.120.46 
AFGHAmerican Financial Group Inc25.6625.5025.5312,100-0.140.55 
AFIArmstrong Flooring Inc20.4619.3719.96296,0000.693.58 
AFLAflac Incorporated47.8147.3647.683,455,2000.420.89 
AFS-AAmtrust Financial Services Inc17.9517.0417.0912,700-0.241.38 
AFS-BAmtrust Financial Services Dep Pfd18.3917.9217.963,500-0.301.64 
AFS-CAmtrust Financial Services Series C18.9018.4218.428,100-0.492.59 
AFS-DAmtrust Financial Services Dep Pfd19.2518.7018.7011,500-0.562.91 
AFS-EAmtrust Financial Services Inc Prf19.9419.2919.307,900-0.572.87 
AFS-FAmtrust Financial Services Inc17.3717.0117.1423,200-0.150.87 
AFSSAmtrust Financial Services Inc24.2123.9023.9710,9000.100.42 
AFSTAmtrust Financial Services Inc25.2524.8824.8810,700-0.150.60 
AFTApollo Senior Floating Rate Fund Inc16.1116.0716.1139,3000.090.56 
AGFirst Majestic Silver5.9505.7305.8803,124,4000.1702.98 
AGCAdvent Claymore Convertible Securities5.6905.6505.69090,3000.0400.71 
AGCOAgco Corp60.6359.1359.96690,2000.851.44 
AGDAlpine Global Dynamic Dividend Fund10.4510.3710.3716,600-0.030.29 
AGIAlamos Gold Inc4.6604.4904.6201,474,1000.1703.82 
AGMFederal Agricultural Mortgage Corp78.5076.4677.9325,2000.831.08 
AGM-AFederal Agricultural Mortgage25.5225.2025.401,300-0.210.82 
AGM-BFederal Ag26.5026.1026.407,3000.341.29 
AGM-CFederal Agricultural Mortgage26.2326.0026.007,800-0.030.12 
AGM.AFederal Agricultural Mortgage Corp71.7071.7071.70200-0.650.90 
AGNAllergan Plc189.6185.4188.01,883,2002.01.05 
AGOAssured Guaranty Ltd41.7940.5241.56633,9001.062.62 
AGO-BAssured Guaranty Ltd [B]25.7925.7125.723,700-0.070.27 
AGO-EAssured Guaranty Ltd [E]25.3525.2725.297,4000.020.08 
AGO-FAssured Guaranty Ltd [F]25.1025.0025.077,8000.100.40 
AGRAvangrid Inc50.0648.8349.03328,800-0.871.74 
AGROAdecoagro S.A.7.4007.2207.300407,500-0.0500.68 
AGSPlayags Inc.31.7030.0630.23474,100-1.053.36 
AGXArgan Inc45.1044.0044.00254,200-0.801.79 
AHCA.H. Belo Corp4.6004.5004.50011,600-0.0501.10 
AHHArmada Hoffler Properties Inc15.1914.6914.70223,800-0.493.23 
AHLAspen Insurance Holdings41.5541.3541.45676,9000.000.00 
AHL-CAspen Ins Pfd Inc25.5325.3225.3225,500-0.180.71 
AHL-DAspen Insurance Holdings Ltd24.1323.9323.9319,000-0.261.07 
AHTAshford Hospitality Trust Inc6.2306.0656.080742,200-0.1201.94 
AHT-DAshford Hosp D Pfd26.1626.0726.165,4000.080.31 
AHT-FAshford Hospitality Trust Inc24.2823.9524.289,8000.000.00 
AHT-GAshford Hospitality Trust Inc24.2023.9124.209,8000.241.00 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.5024.3324.501,000-0.020.08 
AHT-IAshford Hospitality Trust Inc. 7.50%24.3024.1124.1213,100-0.281.15 
AIArlington Asset Investment Corp10.2110.0610.06380,900-0.080.79 
AI-BArlington Asset 7.00% Series B Pfd24.3324.1924.33600-0.010.04 
AICArlington Asset Investment Cor24.1423.9824.142,0000.000.00 
AIFApollo Tactical Income Fund Inc15.7015.5815.5837,000-0.020.13 
AIGAmerican International Group54.6953.8953.895,049,100-0.060.11 
AIG.WAmerican International Group14.9614.0614.4559,6000.090.63 
AINAlbany International Corp80.6078.4578.65196,100-1.852.30 
AIRAAR Corp45.3043.6743.78305,600-0.962.15 
AITApplied Industrial Technologies81.2079.6079.90170,400-0.300.37 
AIVApartment Investment and Management44.5743.9144.021,248,900-0.330.74 
AIV-AApartment Investment and Manag26.1126.1126.111000.000.00 
AIWArlington Asset Investment Cor24.6024.5824.601,2000.060.24 
AIYApollo Investment Corp25.4425.4025.422,6000.050.20 
AIZAssurant Inc105.9104.9105.1685,700-0.10.05 
AIZPAssurant Inc. 6.50% Series D Mandatory112.3111.6111.61,4001.21.09 
AJGArthur J. Gallagher & Co76.0574.9875.731,147,8000.700.93 
AJRDAerojet Rocketdyne Holdings34.5333.5533.68666,000-0.671.95 
AJXGreat Ajax Corp13.6213.4613.4646,400-0.161.17 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.6425.5725.625,0000.040.16 
AKO.AEmbotell Andina Sa Cl A19.6519.6519.651000.000.00 
AKO.BEmbotell Andna Sa Cl B22.7822.1422.2011,100-0.170.76 
AKPAlliance California Muni13.5213.4213.4924,600-0.050.37 
AKRAcadia Realty Trust28.5527.8828.05527,300-0.471.65 
AKSAK Steel Holding Corp4.9004.7104.79014,564,0000.1102.35 
ALAir Lease Corporation Class A C46.4545.5745.72773,6000.010.02 
ALBAlbemarle Corp106.4103.3105.51,644,8002.42.36 
ALEAllete Inc77.1074.2774.85242,000-2.162.80 
ALEXAlexander and Baldwin Inc23.8623.0123.02232,600-0.351.50 
ALGAlamo Group96.3294.8395.1931,400-0.530.55 
ALKAlaska Air Group70.4469.4369.68890,1000.440.64 
ALLAllstate Corp102.0100.8101.72,140,7000.60.54 
ALL-AAllstate Corporation Pfd25.1825.0325.0719,600-0.150.58 
ALL-BAlly Financial Inc Fixed Rate F25.7425.6125.6216,500-0.160.62 
ALL-CThe Allstate Corp25.5625.5125.5610,3000.060.24 
ALL-DAllstate Corp25.8525.7925.819,400-0.040.15 
ALL-EThe Allstate Corp25.8425.7625.7846,100-0.050.19 
ALL-FThe Allstate Corp26.0125.9125.9611,800-0.150.57 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.3725.1525.1744,300-0.160.63 
ALL-YGMAC Capital Trust I Fixed Rate26.1026.0526.07109,700-0.010.04 
ALLEAllegion Plc Ordinary Shares Wh91.0790.3190.58472,1000.210.23 
ALLYAlly Financial27.3826.9827.224,064,0000.311.15 
ALP-QAlabama Power Co. Pfd25.3425.1925.2015,900-0.230.90 
ALSNAllison Transmission Holdings52.7351.8151.90904,500-0.210.40 
ALVAutoliv Inc89.1988.2488.91651,1001.301.48 
ALXAlexander's Inc345.5341.4341.44,300-1.90.55 
AMAntero Resources Midstream Llc30.5730.2130.32322,500-0.200.66 
AMBRAmber Road Inc8.9108.8308.850105,400-0.0100.11 
AMCAmc Entertainment Holdings Inc20.7019.9520.652,637,5000.653.25 
AMEAmtek Inc81.6580.9380.961,474,300-0.540.66 
AMGAffiliated Managers Group146.5142.3145.6285,9003.62.51 
AMGPAntero Midstream Gp LP17.2016.9816.98209,200-0.100.59 
AMHAmerican Homes 4 Rent22.8122.4122.411,621,200-0.291.28 
AMH-DAmerican Homes 4 Rent25.1524.8924.9912,800-0.150.60 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.8424.5824.5813,100-0.281.13 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.6023.3023.4115,200-0.301.27 
AMH-GAmerican Homes 4 Rent Series G Pfd23.8023.1823.2534,100-0.401.69 
AMIDAmerican Midstreampartners LP6.2005.9506.000356,200-0.1001.64 
AMNAmn Healthcare Services Inc51.5550.4050.70622,200-0.450.88 
AMOVAmerica Movil A ADR16.8116.3116.642,2000.090.54 
AMPAmeriprise Financial Services149.2146.1148.4806,0002.41.66 
AMRCAmeresco Inc13.7313.3013.40127,800-0.201.47 
AMRXAmneal Pharmaceuticals Inc.24.2023.3623.801,016,9000.341.45 
AMTAmerican Tower Corp148.3147.3147.61,247,5000.20.12 
AMXAmerica Movil S.A.B. De C.V.16.6716.3016.552,509,600-0.060.36 
ANAutonation Inc44.4743.1543.91809,0000.821.90 
ANDVAndeavor155.4149.5150.31,948,300-5.53.54 
ANDXAndeavor Logistics LP50.8249.1850.381,022,2001.072.17 
ANETArista Networks Inc271.4267.2270.2849,9003.01.14 
ANFAbercrombie & Fitch Company20.1019.2519.842,469,6000.633.28 
ANFIAmira Nature Foods Ltd1.7001.6301.67032,3000.0100.60 
ANHAnworth Mortgage Asset Corp4.7804.7204.730768,400-0.0400.84 
ANH-AAnworth Mtg Pfd A27.0026.7426.842,300-0.030.09 
ANH-BAnworth 6.25 Pr S B25.4425.4425.44200-0.562.15 
ANH-CAnworth Mortgage Asset Corpora25.3525.3125.354,5000.020.06 
ANTMAnthem Inc272.7270.4271.91,101,0000.90.32 
ANWAegean Marine Petroleum Network1.7001.5001.560952,700-0.1106.59 
AODAlpine Total Dynamic Dividend8.8808.8308.880324,1000.0500.57 
AOIAlliance One International25.4018.5023.952,969,8006.4036.47 
AONAON Plc155.4152.8155.21,233,6002.41.54 
AOSSmith [A.O.] Corp60.8159.3160.631,736,5001.312.21 
APAmpco-Pittsburgh Corp7.2006.9006.90066,400-0.1001.43 
APAApache Corp47.1046.0746.802,524,2000.541.17 
APAMArtisan Partners Asset Manageme33.5032.3833.30222,8000.952.94 
APBAsia Pacific Fund Inc13.3313.2413.289,0000.181.37 
APCAnadarko Petroleum Corp65.3564.5764.762,636,4000.010.02 
APDAir Products and Chemicals170.8168.8169.21,046,9000.50.28 
APFMorgan Stanley Asia Pacific Fund Inc16.7616.3916.4527,800-0.020.12 
APHAmphenol Corp95.6294.7195.37980,3000.000.00 
APLEApple Hospitality REIT Inc17.5317.2517.321,078,700-0.191.09 
APOApollo Global Management Llc C34.5734.0034.44379,2000.090.26 
APO-AApollo Global Management Llc Pfd Ser A25.3225.1025.1024,300-0.190.75 
APO-BApollo Global Management Llc Pfd Ser B24.8824.6724.6941,400-0.170.68 
APRNBlue Apron Holdings Inc1.7501.6601.6802,994,000-0.0704.00 
APTSPreferred Apartment Communities18.4217.4917.50240,800-0.904.89 
APTVAptiv Plc88.0986.3187.301,655,9001.291.50 
APUAmerigas Partners LP41.0040.2540.39206,000-0.130.32 
APYApergy Corp.44.9942.8643.85537,6000.070.16 
AQAquantia Corp13.0012.6912.82222,500-0.100.77 
AQNAlgonquin Pwr & Util10.6310.4710.55241,700-0.050.47 
AQUAEvoqua Water Technologies Corp18.6817.9718.43837,4000.422.33 
ARAntero Resources Corp20.0519.2819.942,930,9000.623.21 
ARAAmerican Renal Associates Holdi20.5920.0520.46180,7000.221.09 
ARCAmerican Reprographics Company3.0302.9003.020270,3000.1103.78 
ARCHArch Coal Inc93.0590.0490.75192,5000.150.17 
ARCOArcos Dorados Holdings Inc6.7006.3006.600567,8000.2503.94 
ARDArdagh Group S.A.16.9016.3416.6032,300-0.060.36 
ARDCAres Dynamic Credit Allocation15.8515.7115.7270,700-0.171.07 
AREAlexandria Real Estate Equities127.2125.0125.4451,000-1.20.92 
ARE-AAlexandria Real Estate Equities26.5626.2726.3915,700-0.090.34 
ARE-DAlexandria Real Estate Equitie34.9634.9634.961000.000.00 
ARESAres Management LP23.2022.4023.001,397,2000.703.14 
ARGDArgo Grp Itl Snr NTS25.1725.1525.161,5000.000.00 
ARGOArgo Group Intl Hlds60.2559.3559.5071,300-0.450.75 
ARIApollo Commercial Real Estate19.3819.1619.16978,000-0.190.98 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7525.6325.757,1000.040.16 
ARLAmerican Realty Investors17.7317.3117.422,0000.352.05 
ARLOArlo Technologies Inc.16.7016.0716.11814,400-0.603.59 
ARMKAramark Holdings Corp43.0742.7542.851,289,4000.040.09 
ARNCArconic Inc23.1322.7722.822,325,800-0.170.74 
AROCArchrock Inc12.2512.0012.05853,6000.000.00 
ARRArmour Residential R22.9122.6522.67442,200-0.120.53 
ARR-AArmour Residential REIT Inc25.7025.6325.631,300-0.070.27 
ARR-BArmour Residential REIT Inc25.1625.0725.078,700-0.040.16 
ARWArrow Electronics77.6576.6377.45384,5000.700.91 
ASAASA Gold and Precious Metals8.9408.7108.87099,9000.1802.07 
ASBAssociated Banc-Corp26.6526.1526.451,039,2000.301.15 
ASB-CAssociated Banc-Corp Depositary25.5825.4525.584,500-0.060.23 
ASB-DAssociated Banc-Corp24.1223.9024.0813,800-0.070.29 
ASCArdmore Shipping Corp7.1756.7756.900233,9000.1001.47 
ASGLiberty All-Star Growth Fund6.3306.2606.260115,500-0.0701.11 
ASGNOn Assignment81.2878.7479.10378,900-2.332.86 
ASHAshland Global Holdings Inc85.8984.8585.26245,7000.470.55 
ASIXAdvansix Inc35.2934.3334.53261,8000.130.38 
ASPNAspen Aerogels Inc4.8804.7904.8307,000-0.0400.82 
ASRGrupo Aeroportuario Del Sureste207.8204.1204.318,400-1.30.63 
ASXAse Industrial Holding Co. Ltd4.7304.6704.710263,3000.0801.73 
ATAtlantic Power Corp2.2002.1502.150106,0000.0000.00 
ATENA10 Networks Inc6.2206.1006.210322,5000.0200.32 
ATGEAdtalem Global Education Inc45.1044.6045.05617,1000.200.45 
ATHAthene Holding Ltd51.8351.0851.58998,0000.310.60 
ATHMAutohome Inc80.3877.0079.69683,1003.274.28 
ATIAllegheny Technologies Inc28.8827.9228.191,694,7000.411.48 
ATKRAtkore International Group26.2825.8326.20286,9000.250.96 
ATOAtmos Energy Corp94.6791.9592.71424,000-1.781.88 
ATRAptargroup111.9110.5111.1204,200-0.50.41 
ATTOAtento S.A.8.1757.6007.850163,8000.2503.29 
ATUActuant Corp30.3529.9830.20413,9000.050.17 
ATUSAltice USA Inc Class A19.1718.8118.9612,109,100-0.030.16 
ATVAcorn International19.7019.1319.561,2000.361.88 
AUAnglogold Ashanti Ltd8.7808.4908.7203,572,3000.2603.07 
AUOAu Optronics Corp4.2604.2104.240319,0000.0501.19 
AUYYamana Gold2.6002.5302.5609,304,8000.0401.59 
AVAAvista Corp51.5851.3151.48407,700-0.030.06 
AVALGrupo Aval Acciones Y Valores S7.6707.5707.600101,700-0.0700.91 
AVBAvalonbay Communities184.4181.5182.1479,200-2.01.08 
AVDAmerican Vanguard Corp20.3019.8020.0091,5000.150.76 
AVHAvianca Holdings S.A.5.8305.6705.760112,7000.1001.77 
AVKAdvent Claymore Convertible Securities15.7415.6015.6088,200-0.070.45 
AVLRAvalara Inc.44.9043.2943.49280,600-0.060.14 
AVNSAvanos Medical Inc.69.9368.4669.12260,900-0.811.16 
AVPAvon Products2.3752.2652.3207,048,2000.0301.31 
AVXAvx Corp19.2518.8618.91376,100-0.150.79 
AVYAvery Dennison Corp112.6111.6111.6653,900-0.20.18 
AVYAAvaya Holdings Corp21.4820.7020.89982,100-0.693.20 
AWFAlliancebernstein Global High Income11.6811.6411.65178,4000.020.17 
AWIArmstrong World Industries Inc71.1569.8070.00583,600-0.650.92 
AWKAmerican Water Works89.4387.1287.58719,600-1.802.01 
AWPAlpine Global Premier Propertie6.3306.2906.300173,500-0.0300.47 
AWRAmerican States Water Company60.2158.4958.86209,400-1.302.16 
AXEAnixter International Inc72.0070.4571.85159,5001.351.91 
AXLAmerican Axle & Manufacturing18.5317.9118.241,552,7000.382.13 
AXPAmerican Express Company110.5109.7110.12,365,7000.50.42 
AXRAmrep Corp9.8809.6209.7509,8000.0600.62 
AXSAxis Capital Holdings58.4057.6658.26269,0000.601.04 
AXS-DAxis Capital Holdings Ltd24.5124.0224.0310,100-0.391.60 
AXS-EAxis Capital Holdings Ltd24.5324.0424.0546,200-0.512.08 
AXTAAxalta Coating Systems Ltd30.0329.2829.924,541,0000.652.22 
AYIAcuity Brands Inc161.0157.0157.6443,200-2.31.41 
AYRAircastle Ltd21.2420.9921.02212,2000.030.14 
AYXAlteryx Inc58.9356.1257.43723,300-1.322.25 
AZNAstrazeneca Plc37.5037.2437.302,142,600-0.190.51 
AZOAutozone754.7735.0754.3373,50021.52.94 
AZREAzure Power Global Ltd15.7914.6815.4421,2000.442.93 
AZULAzul S.A. ADR17.4816.7517.291,062,2000.231.35 
AZZAzz Inc52.9551.4551.75144,300-0.751.43 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.96.153
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,950-60.08
DJI26,4061590.61
SP5002,90840.13
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,20460.50
BDI1,200494.26
HSI30,063-2530.83