Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies64.3363.6863.851,620,100-0.300.47 
AAAlcoa Corp41.5540.0340.329,855,600-1.242.98 
AACAac Holdings Inc9.9009.5109.550149,900-0.0600.62 
AANAaron's Inc46.7846.0046.10335,100-0.511.09 
AAPAdvance Auto Parts Inc143.4141.7142.7585,800-0.70.49 
AATAmerican Assets Trust38.2137.4937.57143,700-0.641.67 
AAVAdvantage Oil & Gas Ltd3.3253.1503.300191,3000.1504.76 
ABAlliancebernstein Holding LP30.1029.7529.90215,400-0.100.33 
ABBAbb Ltd22.4722.1822.323,681,700-0.281.24 
ABBVAbbvie Inc89.6486.7688.9111,793,500-1.041.16 
ABCAmerisourcebergen Corp85.5383.3184.701,231,000-0.861.01 
ABEVAmbev S.A.5.0704.9204.93037,311,5000.0701.44 
ABGAsbury Automotive Group Inc69.4568.2069.35202,000-0.050.07 
ABMABM Industries Incorporated30.1229.7729.94469,700-0.080.27 
ABRArbor Realty Trust11.2811.1911.23889,4000.020.18 
ABR-AArbor Realty Trust Inc25.8525.6825.804,100-0.311.19 
ABR-BArbor Realty Trust Inc25.4525.4525.45400-0.200.78 
ABR-CArbor Realty Trust26.5026.5026.501000.000.00 
ABTAbbott Laboratories64.0463.2863.325,813,600-0.460.72 
ABXBarrick Gold Corp12.6312.3012.3710,555,7000.030.24 
ACAssociated Capital Group Inc40.2039.0039.1018,000-0.952.37 
ACCAmerican Campus Communities Inc42.7441.9842.05548,100-0.641.50 
ACCOAcco Brands Corp14.1814.0014.05315,5000.000.00 
ACHAluminum Corporation of China Ltd10.3410.1210.1845,6000.161.60 
ACMAecom Technology Corp33.0932.5232.61711,700-0.561.69 
ACNAccenture Plc167.0166.3166.51,110,800-0.40.22 
ACPAvenue Income Credit Strategies13.8413.7413.8483,200-0.070.50 
ACREAres Commercial Real Estate Cor14.0813.9514.00157,100-0.040.28 
ACVAllianzgi Diversified Income &23.9823.7923.9125,6000.110.46 
ADCAgree Realty Corp54.6053.3653.49166,800-0.931.71 
ADMArcher Daniels Midland Company47.3746.9047.122,533,000-0.130.28 
ADNTAdient Plc47.9646.2446.43885,800-2.054.23 
ADSAlliance Data Systems Corp237.3225.9233.1959,4005.92.59 
ADSWAdvanced Disposal Services Inc24.4924.3224.33250,800-0.050.21 
ADTADT Inc.9.5009.3109.3501,512,400-0.0100.11 
ADXAdams Express Company15.9515.8715.9486,8000.030.19 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9324.6024.9316,4000.341.38 
AEDAegon N.V. Perp Cap Secs [Ne]26.2926.2126.2272,8000.060.23 
AEEAmeren Corp61.7160.7661.34904,400-0.370.60 
AEGAegon N.V.6.1706.1206.140737,1000.0100.16 
AEHAegon N.V. Perp Cap Secs26.1225.9426.1298,4000.200.77 
AELAmerican Equity Investment Life35.3834.9535.14307,700-0.010.03 
AEMAgnico-Eagle Mines Ltd46.3045.7346.03832,2000.541.19 
AEOAmerican Eagle Outfitters24.6023.8223.842,976,300-0.652.65 
AEPAmerican Electric Power Company70.8969.7170.412,441,400-0.230.33 
AERAercap Holdings N.V.55.7955.0055.531,553,0000.010.02 
AESThe Aes Corp13.0812.9613.033,414,2000.000.00 
AETAetna Inc189.7187.2187.26,394,200-2.81.48 
AFBAlliance National Municipal12.7112.6612.7023,9000.000.00 
AFCAllied Capital Corp25.7225.6425.722,9000.070.27 
AFGAmerican Financial Group110.5109.5110.1171,6000.10.13 
AFGEAmerican Financial Group Inc25.9625.8625.933,500-0.020.08 
AFGHAmerican Financial Group Inc25.7925.7425.754,200-0.010.02 
AFIArmstrong Flooring Inc14.2713.9814.1155,300-0.140.98 
AFLAflac Incorporated43.1542.5943.062,770,7000.170.40 
AFS-AAmtrust Financial Services Inc18.8918.7518.754,100-0.080.40 
AFS-BAmtrust Financial Services Dep Pfd19.9519.9019.907,9000.090.45 
AFS-CAmtrust Financial Services Series C20.7020.6420.642,400-0.040.19 
AFS-DAmtrust Financial Services Dep Pfd21.8021.5621.8010,1000.110.51 
AFS-EAmtrust Financial Services Inc Prf23.4323.0323.437,5000.241.03 
AFS-FAmtrust Financial Services Inc19.5819.4619.5415,400-0.040.20 
AFSSAmtrust Financial Services Inc24.6824.5524.564,300-0.130.53 
AFSTAmtrust Financial Services Inc25.2725.0125.015,000-0.110.44 
AFTApollo Senior Floating Rate Fund Inc16.0816.0216.0650,100-0.020.12 
AGFirst Majestic Silver6.9206.5806.6203,261,600-0.0701.05 
AGCAdvent Claymore Convertible Securities5.6105.5605.570163,100-0.0500.89 
AGCOAgco Corp59.9859.2759.33558,600-1.101.82 
AGDAlpine Global Dynamic Dividend Fund10.3310.2810.2925,800-0.090.87 
AGIAlamos Gold Inc5.5955.4605.480925,4000.0100.18 
AGMFederal Agricultural Mortgage Corp95.4493.0695.2926,9000.540.57 
AGM-AFederal Agricultural Mortgage25.6325.6025.601,7000.311.23 
AGM-BFederal Ag26.1526.1426.15200-0.090.34 
AGM-CFederal Agricultural Mortgage26.4626.4626.465000.060.23 
AGM.AFederal Agricultural Mortgage Corp84.5884.5884.58300-1.151.34 
AGNAllergan Plc173.0170.2171.81,503,100-1.60.92 
AGOAssured Guaranty Ltd36.6036.1736.51523,4000.080.22 
AGO-BAssured Guaranty Ltd [B]25.8325.7225.723,400-0.040.16 
AGO-EAssured Guaranty Ltd [E]25.6125.5225.6011,500-0.020.08 
AGO-FAssured Guaranty Ltd [F]25.0124.9725.014,000-0.020.08 
AGRAvangrid Inc52.8852.1052.44278,400-0.380.72 
AGROAdecoagro S.A.8.4208.2708.400747,4000.0700.84 
AGSPlayags Inc.29.1227.6329.01357,6000.622.18 
AGXArgan Inc39.6039.0039.30162,100-0.401.01 
AHCA.H. Belo Corp4.5004.3504.42521,900-0.0250.56 
AHHArmada Hoffler Properties Inc15.4015.1015.14204,900-0.281.82 
AHLAspen Insurance Holdings40.6339.7040.40381,5000.000.00 
AHL-CAspen Ins Pfd Inc25.8825.7925.8445,500-0.020.08 
AHL-DAspen Insurance Holdings Ltd25.1224.7925.0945,1000.230.93 
AHTAshford Hospitality Trust Inc8.2508.1308.180334,900-0.0100.12 
AHT-DAshford Hosp D Pfd25.8825.7525.881,1000.040.15 
AHT-FAshford Hospitality Trust Inc24.2124.2024.211,5000.010.04 
AHT-GAshford Hospitality Trust Inc24.2824.0324.2317,1000.130.54 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.5524.5324.551,2000.030.13 
AHT-IAshford Hospitality Trust Inc. 7.50%24.4224.3024.4217,8000.150.62 
AIArlington Asset Investment Corp10.2809.8809.9701,265,200-0.3303.20 
AI-BArlington Asset 7.00% Series B Pfd24.5924.5924.591000.000.00 
AICArlington Asset Investment Cor24.0123.9624.015000.010.04 
AIFApollo Tactical Income Fund Inc15.4315.3715.3747,500-0.010.07 
AIGAmerican International Group53.9153.2653.324,889,400-0.530.98 
AIG.WAmerican International Group15.6415.2615.26396,500-0.342.18 
AINAlbany International Corp64.9063.8064.4063,0000.450.70 
AIRAAR Corp47.2946.7246.75142,000-0.330.70 
AITApplied Industrial Technologies76.5575.0575.60131,4000.150.20 
AIVApartment Investment and Management42.1641.6941.82656,400-0.431.02 
AIV-AApartment Investment and Manag26.0326.0326.031000.000.00 
AIWArlington Asset Investment Cor24.1424.0524.143,5000.070.29 
AIYApollo Investment Corp25.1525.1225.131,700-0.020.08 
AIZAssurant Inc107.9106.0107.5969,2000.30.31 
AIZPAssurant Inc. 6.50% Series D Mandatory115.9115.0115.529,1000.30.28 
AJGArthur J. Gallagher & Co70.5769.8870.39875,8000.090.13 
AJRDAerojet Rocketdyne Holdings30.5029.9230.28620,500-0.130.43 
AJXGreat Ajax Corp13.3913.2513.3218,800-0.030.22 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.9024.8124.892,300-0.040.16 
AKO.AEmbotell Andina Sa Cl A20.3519.9320.3016,9000.693.52 
AKO.BEmbotell Andna Sa Cl B24.1522.4523.6012,500-0.080.34 
AKPAlliance California Muni13.3413.2513.288,100-0.020.15 
AKRAcadia Realty Trust26.7826.4026.57438,100-0.220.82 
AKSAK Steel Holding Corp4.9504.8304.8709,415,6000.0400.83 
ALAir Lease Corporation Class A C43.1541.4442.682,261,100-0.831.91 
ALBAlbemarle Corp95.7193.5693.901,811,100-2.312.40 
ALEAllete Inc78.5276.9377.52114,600-0.891.14 
ALEXAlexander and Baldwin Inc24.4824.1324.20223,900-0.281.14 
ALGAlamo Group92.1290.6391.2757,4000.580.64 
ALKAlaska Air Group63.4660.5860.633,030,500-3.164.95 
ALLAllstate Corp93.6992.5993.421,907,4000.000.00 
ALL-AAllstate Corporation Pfd25.4325.2425.3328,4000.120.48 
ALL-BAlly Financial Inc Fixed Rate F26.2826.0026.2861,3000.160.61 
ALL-CThe Allstate Corp25.7025.4925.6936,0000.160.63 
ALL-DAllstate Corp25.8525.8125.811,600-0.080.31 
ALL-EThe Allstate Corp25.8725.8025.83103,2000.010.04 
ALL-FThe Allstate Corp26.4626.3126.3430,7000.040.15 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.0225.6325.953,131,1000.291.13 
ALL-YGMAC Capital Trust I Fixed Rate26.6226.4126.60129,3000.150.57 
ALLEAllegion Plc Ordinary Shares Wh80.4778.0579.49609,1000.811.03 
ALLYAlly Financial28.1327.7127.741,891,700-0.130.47 
ALP-QAlabama Power Co. Pfd25.8525.6525.8571,5000.130.51 
ALSNAllison Transmission Holdings42.0441.5641.91615,700-0.110.26 
ALVAutoliv Inc105.2102.7104.1700,400-0.60.56 
ALXAlexander's Inc385.0382.4385.03,6000.90.24 
AMAntero Resources Midstream Llc32.3131.6031.64574,500-0.230.72 
AMBRAmber Road Inc8.8308.4808.780117,5000.1802.09 
AMCAmc Entertainment Holdings Inc16.4515.9015.951,306,200-0.503.04 
AMEAmtek Inc74.0373.1973.57771,700-0.070.10 
AMGAffiliated Managers Group149.7147.4148.8342,500-0.50.31 
AMGPAntero Midstream Gp LP19.5419.2219.24306,300-0.030.16 
AMHAmerican Homes 4 Rent22.9422.6622.673,183,800-0.210.92 
AMH-DAmerican Homes 4 Rent26.3025.7726.3027,4000.271.04 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.0325.7026.0371,9000.070.27 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.0024.5624.9012,6000.100.40 
AMH-GAmerican Homes 4 Rent Series G Pfd24.5224.2024.529,5000.371.53 
AMIDAmerican Midstreampartners LP11.5011.1511.20316,700-0.201.75 
AMNAmn Healthcare Services Inc62.2061.0561.20221,100-0.300.49 
AMOVAmerica Movil A ADR16.8816.5616.6115,5000.130.79 
AMPAmeriprise Financial Services141.0139.3139.51,588,000-1.71.23 
AMRCAmeresco Inc12.9512.6512.75171,500-0.100.78 
AMRXAmneal Pharmaceuticals Inc.18.7318.4018.521,017,7000.030.16 
AMTAmerican Tower Corp142.0140.1140.41,787,000-1.30.91 
AMXAmerica Movil S.A.B. De C.V.17.1516.6316.733,248,000-0.130.77 
ANAutonation Inc49.3448.5648.59548,500-0.771.56 
ANDVAndeavor138.1136.5136.91,223,000-0.60.40 
ANDXAndeavor Logistics LP43.9742.9543.12364,800-0.641.46 
ANETArista Networks Inc277.8268.6268.8569,200-7.42.68 
ANFAbercrombie & Fitch Company27.4626.0426.161,746,800-0.712.64 
ANFIAmira Nature Foods Ltd2.0301.9501.970147,700-0.0201.01 
ANHAnworth Mortgage Asset Corp5.0504.9905.010286,800-0.0200.40 
ANH-AAnworth Mtg Pfd A26.9026.7826.784,400-0.030.09 
ANH-BAnworth 6.25 Pr S B26.6726.3226.547000.391.49 
ANH-CAnworth Mortgage Asset Corpora25.2625.2025.222,800-0.060.24 
ANTMAnthem Inc249.3246.0248.5864,100-0.10.05 
ANWAegean Marine Petroleum Network1.6701.3701.5701,489,4000.15010.56 
AODAlpine Total Dynamic Dividend8.8108.7808.800199,400-0.0500.56 
AOIAlliance One International15.0514.2514.3597,000-0.201.37 
AONAON Plc146.5145.6146.2673,1000.00.01 
AOSSmith [A.O.] Corp60.5659.7760.031,635,600-0.030.05 
APAmpco-Pittsburgh Corp9.9259.7509.8504,8000.0000.00 
APAApache Corp44.5543.6944.382,039,700-0.170.38 
APAMArtisan Partners Asset Manageme31.6531.4031.45177,600-0.200.63 
APBAsia Pacific Fund Inc13.4413.3613.434,1000.090.67 
APCAnadarko Petroleum Corp71.3770.5770.952,545,900-0.130.18 
APDAir Products and Chemicals155.5153.0154.42,490,500-0.10.03 
APFMorgan Stanley Asia Pacific Fund Inc17.0817.0017.0311,6000.030.18 
APHAmphenol Corp88.8188.1288.401,121,200-0.190.21 
APLEApple Hospitality REIT Inc18.2118.0218.10890,000-0.100.55 
APOApollo Global Management Llc C35.4435.0135.401,183,500-0.200.56 
APO-AApollo Global Management Llc Pfd Ser A25.6025.4825.5034,8000.000.00 
APO-BApollo Global Management Llc Pfd Ser B25.0324.9925.0335,6000.030.12 
APRNBlue Apron Holdings Inc3.4003.0303.1105,314,700-0.2908.53 
APTSPreferred Apartment Communities17.7117.3417.41145,100-0.221.25 
APTVAptiv Plc94.2292.1392.941,840,400-2.032.14 
APUAmerigas Partners LP43.3843.0443.10142,100-0.170.39 
APYApergy Corp.38.4437.4837.55261,400-0.461.21 
AQAquantia Corp13.6013.2213.44258,800-0.070.52 
AQNAlgonquin Pwr & Util9.9409.7709.840192,900-0.0200.20 
AQUAEvoqua Water Technologies Corp21.3421.1121.24461,2000.030.14 
ARAntero Resources Corp21.3121.0021.161,144,900-0.070.33 
ARAAmerican Renal Associates Holdi15.9915.6415.88120,7000.171.08 
ARCAmerican Reprographics Company2.5102.3252.450289,4000.1004.26 
ARCHArch Coal Inc80.1878.6379.57129,2000.460.58 
ARCOArcos Dorados Holdings Inc7.3307.0507.150720,4000.1001.42 
ARDArdagh Group S.A.16.9216.3316.46218,100-0.492.89 
ARDCAres Dynamic Credit Allocation15.9715.9015.9155,400-0.090.56 
AREAlexandria Real Estate Equities126.7124.2124.7439,700-2.21.76 
ARE-AAlexandria Real Estate Equities27.1026.7527.1028,8000.250.93 
ARE-DAlexandria Real Estate Equitie35.2435.2435.245000.290.83 
ARESAres Management LP22.0521.0521.55463,1000.401.89 
ARGDArgo Grp Itl Snr NTS25.3325.3325.331000.000.00 
ARGOArgo Group Intl Hlds61.3560.0560.9543,9000.450.74 
ARIApollo Commercial Real Estate18.8818.7518.84821,500-0.020.11 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.6925.4425.6915,1000.240.92 
ARLAmerican Realty Investors17.6317.2517.252,600-0.251.43 
ARMKAramark Holdings Corp40.0438.9539.611,324,9000.110.28 
ARNCArconic Inc19.2018.9719.032,637,200-0.140.73 
AROCArchrock Inc12.9512.6512.70429,400-0.201.55 
ARRArmour Residential R23.2023.0223.08274,800-0.060.26 
ARR-AArmour Residential REIT Inc25.4925.4925.491,1000.050.20 
ARR-BArmour Residential REIT Inc25.0424.8824.8834,500-0.140.56 
ARWArrow Electronics78.3376.6976.77619,800-1.572.00 
ASAASA Gold and Precious Metals10.0910.0010.0249,5000.070.70 
ASBAssociated Banc-Corp28.2027.2027.902,810,500-0.150.53 
ASB-CAssociated Banc-Corp Depositary26.3126.3126.315000.240.92 
ASB-DAssociated Banc-Corp25.1925.0225.022,200-0.060.24 
ASCArdmore Shipping Corp7.6507.2507.250231,400-0.5006.45 
ASGLiberty All-Star Growth Fund7.1056.7706.850228,400-0.2603.66 
ASGNOn Assignment84.8483.2784.44203,700-0.130.15 
ASHAshland Global Holdings Inc81.2980.4881.01257,400-0.250.31 
ASIXAdvansix Inc39.9939.0339.12112,500-0.962.40 
ASPNAspen Aerogels Inc5.1805.0305.0801,800-0.0400.78 
ASRGrupo Aeroportuario Del Sureste173.5169.8172.727,2003.62.11 
ASXAse Industrial Holding Co. Ltd4.7004.5304.5301,187,000-0.2304.83 
ATAtlantic Power Corp2.2002.1502.150215,3000.0000.00 
ATENA10 Networks Inc7.3007.1207.280431,100-0.0200.27 
ATGEAdtalem Global Education Inc52.9552.4552.85301,7000.150.28 
ATHAthene Holding Ltd44.2443.7243.95741,700-0.240.54 
ATHMAutohome Inc102.4100.3101.4965,2000.30.25 
ATIAllegheny Technologies Inc27.0526.2626.651,585,9000.090.34 
ATKRAtkore International Group22.7622.6022.69287,100-0.140.61 
ATOAtmos Energy Corp91.7990.5591.44265,400-0.290.32 
ATRAptargroup96.1695.3395.78192,900-0.550.57 
ATTOAtento S.A.6.2505.9506.05040,800-0.2003.20 
ATUActuant Corp28.3027.9028.00296,600-0.050.18 
ATUSAltice USA Inc Class A17.6417.2617.271,649,000-0.372.10 
ATVAcorn International22.2021.7122.206000.060.25 
AUAnglogold Ashanti Ltd8.1657.9708.0805,465,100-0.0300.37 
AUOAu Optronics Corp4.1804.1004.110699,500-0.0300.72 
AUYYamana Gold2.8402.7802.84013,676,9000.0702.53 
AVAAvista Corp50.5250.0850.40303,8000.000.00 
AVALGrupo Aval Acciones Y Valores S8.3408.0808.09058,200-0.0500.61 
AVBAvalonbay Communities172.0169.7170.5431,600-1.91.08 
AVDAmerican Vanguard Corp21.9021.6021.6529,700-0.200.92 
AVHAvianca Holdings S.A.6.7506.4806.56078,500-0.1201.80 
AVKAdvent Claymore Convertible Securities15.6115.5315.5757,3000.020.13 
AVLRAvalara Inc.43.6542.2042.93273,1000.641.51 
AVNSAvanos Medical Inc.57.7757.1157.50281,100-0.030.05 
AVPAvon Products1.4801.3801.4204,600,800-0.0503.40 
AVXAvx Corp18.2518.0418.05180,600-0.140.77 
AVYAvery Dennison Corp104.2102.6104.0909,2000.00.03 
AVYAAvaya Holdings Corp21.8621.0121.351,122,600-0.050.23 
AWFAlliancebernstein Global High Income11.5711.5411.57187,1000.030.26 
AWIArmstrong World Industries Inc70.1067.8568.00433,200-2.153.06 
AWKAmerican Water Works88.5887.1287.55755,900-0.981.11 
AWPAlpine Global Premier Propertie6.2806.2406.250227,200-0.0600.95 
AWRAmerican States Water Company60.8859.8260.14160,000-0.701.15 
AXEAnixter International Inc75.0068.0074.70644,3008.7013.18 
AXLAmerican Axle & Manufacturing16.3915.9116.131,795,300-0.342.06 
AXPAmerican Express Company101.3100.0100.23,326,3000.00.02 
AXRAmrep Corp7.2107.2107.2101,5000.0100.14 
AXSAxis Capital Holdings58.1257.2657.90693,1000.160.28 
AXS-DAxis Capital Holdings Ltd25.0524.7524.9425,8000.060.24 
AXS-EAxis Capital Holdings Ltd24.8424.6324.8496,1000.120.49 
AXTAAxalta Coating Systems Ltd30.3929.9630.271,401,500-0.030.10 
AYIAcuity Brands Inc133.5130.1130.3537,000-3.42.51 
AYRAircastle Ltd20.5420.1420.29383,300-0.291.41 
AYXAlteryx Inc44.0042.4843.15860,3001.273.03 
AZNAstrazeneca Plc37.3736.9637.172,004,8000.140.38 
AZOAutozone717.5710.5714.4326,500-1.80.25 
AZREAzure Power Global Ltd14.5214.2414.5043,7000.050.35 
AZULAzul S.A. ADR20.0919.0119.121,985,0000.653.52 
AZZAzz Inc56.0554.3555.50237,6000.951.74 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.83.221
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83