Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies66.2765.7165.781,296,200-0.140.21 
AAAlcoa Corporation45.7844.6745.383,224,500-0.871.88 
AACAac Holdings Inc9.9409.4409.770100,3000.2302.41 
AANAaron's Inc39.3038.6839.03560,8000.200.52 
AAPAdvance Auto Parts Inc95.9193.6895.591,784,0001.912.04 
AATAmerican Assets Trust40.1839.8139.81131,300-0.130.33 
AAVAdvantage Oil & Gas Ltd6.6006.4756.600119,4000.0000.00 
ABAlliancebernstein Holding LP24.6323.8024.50187,0000.552.30 
ABBAbb Ltd24.7524.6424.73647,6000.100.41 
ABBVAbbvie Inc87.7586.7787.486,806,9000.070.08 
ABCAmerisourcebergen Corp81.2080.3381.05835,9000.670.83 
ABEVAmbev S.A.6.8606.7656.85012,116,3000.1101.63 
ABGAsbury Automotive Group Inc60.6058.6559.60330,5001.202.05 
ABMABM Industries Incorporated39.5038.9439.31407,3000.380.98 
ABRArbor Realty Trust8.0607.9508.000301,400-0.0200.25 
ABR-AArbor Realty Trust Inc25.4825.3125.403,800-0.030.12 
ABR-BArbor Realty Trust Inc25.2025.2025.20200-0.160.63 
ABR-CArbor Realty Trust26.5826.4026.403,300-0.050.19 
ABRNArbor Realty Trust 7.375% Senior25.4925.4525.4720,5000.020.08 
ABTAbbott Laboratories52.5851.5052.517,978,9001.082.10 
ABXBarrick Gold Corp16.4816.2616.367,222,5000.030.18 
ACAssociated Capital Group Inc35.2534.1534.8518,4000.351.01 
ACCAmerican Campus Communities Inc47.6347.1747.32344,0000.020.04 
ACCOAcco Brands Corp11.6511.4811.60485,7000.100.87 
ACHAluminum Corporation of China Ltd22.5522.0222.52130,900-0.502.17 
ACMAecom Technology Corp35.8035.0335.541,232,2000.601.72 
ACNAccenture Plc138.0136.5137.91,918,5001.20.91 
ACPAvenue Income Credit Strategies14.6014.4614.6095,0000.171.18 
ACREAres Commercial Real Estate Cor13.3113.1613.19122,600-0.060.45 
ACVAllianzgi Diversified Income &21.2321.1221.2023,6000.030.14 
ADCAgree Realty Corp50.4249.6449.7296,200-0.350.70 
ADMArcher Daniels Midland Company43.6943.3243.381,576,7000.090.21 
ADNTAdient Plc83.4382.2982.95439,7000.710.86 
ADSAlliance Data Systems Corp217.9215.1216.8305,2001.00.44 
ADSWAdvanced Disposal Services Inc24.7024.2724.44336,8000.210.87 
ADXAdams Express Company15.0614.9815.01149,8000.000.00 
AEBAegon N.V. Perp Cap Secs Floating Rate24.8524.6424.6616,400-0.100.40 
AEDAegon N.V. Perp Cap Secs [Ne]26.2026.1126.193,8000.020.08 
AEEAmeren Corp59.0458.3458.511,123,500-0.300.51 
AEGAegon N.V.5.9455.8705.9401,028,7000.0601.02 
AEHAegon N.V. Perp Cap Secs25.9225.9025.9225,200-0.030.12 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.3326.2426.2922,8000.030.11 
AELAmerican Equity Investment Life28.5028.0228.38413,9000.190.67 
AEMAgnico-Eagle Mines Ltd46.7646.3446.74969,4000.601.30 
AEOAmerican Eagle Outfitters13.9413.4013.853,152,9000.181.32 
AEPAmerican Electric Power Company71.4370.4470.573,052,200-0.881.23 
AERAercap Holdings N.V.50.4349.6049.90870,700-0.260.52 
AESThe Aes Corp11.2111.0811.112,554,800-0.020.18 
AETAetna Inc155.3150.4153.63,404,8000.20.12 
AEUAAnadarko Petroleum Corp36.7636.0236.3617,200-0.360.98 
AFAstoria Financial Corp20.8420.4820.79556,2000.241.17 
AF-CAstoria Financial Corp25.8325.8025.832,5000.050.19 
AFBAlliance National Municipal13.9813.8813.9236,7000.000.00 
AFCAllied Capital Corp26.1526.0626.144,7000.020.08 
AFGAmerican Financial Group102.6102.1102.5265,1000.40.35 
AFGEAmerican Financial Group Inc26.3626.2726.2816,900-0.010.04 
AFGHAmerican Financial Group Inc26.8426.7026.835,8000.050.19 
AFIArmstrong Flooring Inc15.1014.6114.62246,900-0.463.05 
AFLAflac Incorporated84.0583.4283.941,140,6000.310.37 
AFS-AAmtrust Financial Services Inc24.5524.2424.478,8000.291.20 
AFS-BAmtrust Financial Services Dep Pfd24.8024.5024.805,5000.502.06 
AFS-CAmtrust Financial Services Series C25.1024.9025.064,5000.160.64 
AFS-DAmtrust Financial Services Dep Pfd24.9024.6224.908,6000.150.61 
AFS-EAmtrust Financial Services Inc Prf25.5025.3225.506,1000.080.31 
AFS-FAmtrust Financial Services Inc23.4823.3223.4727,3000.080.34 
AFSDAflac Incorporated25.3225.2125.2722,200-0.030.12 
AFSSAmtrust Financial Services Inc25.6925.1925.6930,1000.481.90 
AFSTAmtrust Financial Services Inc25.9425.6425.946,3000.170.66 
AFTApollo Senior Floating Rate Fund Inc16.7216.5416.7039,8000.181.09 
AGFirst Majestic Silver7.1606.8907.1403,035,7000.2904.23 
AGCAdvent Claymore Convertible Securities6.1106.0706.10067,0000.0200.33 
AGCOAgco Corp73.4572.5672.62519,300-0.751.02 
AGDAlpine Global Dynamic Dividend Fund10.6010.5210.5547,0000.010.09 
AGIAlamos Gold Inc7.0306.9056.9601,428,0000.0200.29 
AGMFederal Agricultural Mortgage Corp70.7769.4370.4337,3000.620.89 
AGM-AFederal Agricultural Mortgage25.9925.9925.995000.020.08 
AGM-BFederal Ag27.1426.7926.7911,400-0.130.48 
AGM-CFederal Agricultural Mortgage28.2527.7527.952,500-0.551.93 
AGM.AFederal Agricultural Mortgage Corp69.0069.0069.001000.000.00 
AGNAllergan Plc209.3201.4204.73,903,8002.00.98 
AGN-AAllergan Plc. 5.50% Mandatory C750.0717.2737.130,8007.00.96 
AGOAssured Guaranty Ltd41.6441.1641.55555,5000.220.53 
AGO-BAssured Guaranty Ltd [B]26.1026.1026.102000.030.12 
AGO-EAssured Guaranty Ltd [E]25.7825.7025.715,800-0.050.19 
AGO-FAssured Guaranty Ltd [F]25.4125.3725.41800-0.050.18 
AGRAvangrid Inc46.6746.3346.50313,500-0.060.13 
AGROAdecoagro S.A.10.189.9310.17491,0000.212.11 
AGUAgrium Inc108.4106.9107.9194,7000.50.47 
AGXArgan Inc64.9563.3564.65102,1000.350.54 
AHCA.H. Belo Corp4.5504.4504.45033,800-0.0501.11 
AHHArmada Hoffler Properties Inc13.6413.5913.61239,3000.000.00 
AHLAspen Insurance Holdings41.5540.9540.95457,000-0.551.33 
AHL-CAspen Ins Pfd Inc28.2528.0928.1220,2000.060.21 
AHL-DAspen Insurance Holdings Ltd25.2125.0825.1622,4000.070.28 
AHPAshford Hospitality Prime Inc9.7609.6309.66060,6000.0500.52 
AHP-BAshford Hospitality Prime Inc20.7420.6520.741,3000.090.44 
AHTAshford Hospitality Trust Inc6.5356.4706.470288,0000.0300.47 
AHT-AAshford Hsop TR Pfd25.4625.4625.464,8000.000.00 
AHT-DAshford Hosp D Pfd25.8925.8125.8313,7000.000.00 
AHT-FAshford Hospitality Trust Inc25.3825.2225.297,600-0.030.12 
AHT-GAshford Hospitality Trust Inc25.3425.2225.3410,6000.090.36 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.2025.1425.2012,0000.060.24 
AIArlington Asset Investment Corp13.4113.3513.38384,5000.040.30 
AI-BArlington Asset 7.00% Series B Pfd25.8425.8025.806000.000.00 
AIBApollo Investment Corp25.4025.3725.4030,5000.030.12 
AICArlington Asset Investment Cor24.3724.2524.29600-0.100.41 
AIFApollo Tactical Income Fund Inc16.2016.0716.1430,1000.060.37 
AIGAmerican International Group61.0160.2160.714,407,2000.210.35 
AIG.WAmerican International Group19.3618.8519.1052,5000.211.11 
AINAlbany International Corp56.4555.7056.2577,9000.350.63 
AIRAAR Corp37.6736.8736.94333,500-0.621.65 
AITApplied Industrial Technologies62.2061.3561.85136,5000.350.57 
AIVApartment Investment and Management45.1844.6844.75400,300-0.140.31 
AIV-AApartment Investment and Manag26.8126.6326.761,600-0.140.52 
AIWArlington Asset Investment Cor24.8224.8224.82400-0.030.12 
AIYApollo Investment Corp26.3326.1826.244,6000.070.27 
AIZAssurant Inc94.5192.8994.45415,4000.850.91 
AJGArthur J. Gallagher & Co61.0360.5160.99785,5000.320.53 
AJRDAerojet Rocketdyne Holdings35.4432.7533.893,164,4001.594.92 
AJXGreat Ajax Corp14.2714.1314.2037,7000.010.07 
AJXAGreat Ajax Corp. 7.25% Convertible25.8525.8425.8525,3000.000.00 
AKO.AEmbotell Andina Sa A24.8624.8124.81700-0.742.90 
AKO.BEmbotell Andna Sa B28.4627.6928.0016,7000.000.00 
AKPAlliance California Muni13.8913.8213.8210,3000.010.07 
AKRAcadia Realty Trust28.9228.6228.76383,2000.120.42 
AKSAK Steel Holding Corp5.4205.2005.22028,207,400-0.3205.78 
ALAir Lease Corporation Class A C41.1340.7741.10433,7000.110.27 
ALBAlbemarle Corp134.9133.3134.31,324,200-0.60.44 
ALDWAlon USA Partners LP11.4511.1511.2349,0000.020.18 
ALEAllete Inc77.5776.8876.91175,500-0.240.31 
ALEXAlexander and Baldwin Inc45.3544.8344.97176,800-0.220.49 
ALGAlamo Group102.3100.5101.631,1000.50.45 
ALKAlaska Air Group74.9272.5574.751,717,7001.842.52 
ALLAllstate Corp90.8690.1290.531,155,200-0.140.15 
ALL-AAllstate Corporation Pfd26.0926.0326.065,9000.060.23 
ALL-BAlly Financial Inc Fixed Rate F27.1927.0327.1832,4000.210.78 
ALL-CThe Allstate Corp26.9026.8626.8812,200-0.020.07 
ALL-DAllstate Corp27.2327.0927.235,9000.030.11 
ALL-EThe Allstate Corporation27.0426.9627.0011,4000.000.00 
ALL-FThe Allstate Corporation26.9526.7826.8710,300-0.010.04 
ALL-YGMAC Capital Trust I Fixed Rate26.3526.2226.3254,5000.020.08 
ALLEAllegion Plc Ordinary Shares Wh84.6483.3484.55890,4001.081.29 
ALLYAlly Financial23.3622.9723.323,735,0000.231.00 
ALP-OAlabama Pwr 5.83A Pf25.0225.0225.022000.010.04 
ALP-QAlabama Power Co. Pfd25.7625.7225.7669,4000.010.04 
ALRAlere Inc50.5150.0950.351,372,4000.000.00 
ALR-BAlere Inc Inverness Medical In398.6396.7398.54,5000.60.16 
ALSNAllison Transmission Holdings35.7334.6335.671,426,3000.792.26 
ALVAutoliv Inc125.6123.6125.2572,6000.80.63 
ALXAlexander's Inc421.8417.2421.14,1003.90.93 
AMAntero Resources Midstream Llc31.3830.8131.36197,7000.140.45 
AMBRAmber Road Inc7.5157.4407.50057,7000.0500.67 
AMCAmc Entertainment Holdings Inc16.0015.4015.901,654,1000.100.63 
AMEAmtek Inc66.1765.4465.591,015,400-0.520.79 
AMFWAmec Foster Wheeler Plc6.7406.6306.69026,6000.1902.92 
AMGAffiliated Managers Group185.1182.4185.0277,6000.80.43 
AMGPAntero Midstream Gp LP19.6619.4619.5999,5000.050.26 
AMHAmerican Homes 4 Rent22.0221.6521.66982,800-0.261.19 
AMH-AAmerican Homes28.5928.5228.585,6000.080.28 
AMH-BAmerican Homes 4 Rent 5% Series28.6028.5228.603,7000.070.25 
AMH-CAmerican Homes28.8428.5028.5043,500-0.020.07 
AMH-DAmerican Homes 4 Rent27.2626.8427.266,7000.421.56 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.7826.4426.758,1000.260.98 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.4525.3625.424,800-0.020.08 
AMH-GHome25.5225.3525.3759,500-0.060.24 
AMIDAmerican Midstreampartners LP13.4113.1513.3023,7000.100.76 
AMNAmn Healthcare Services Inc41.2040.6541.15443,4000.250.61 
AMOVAmerica Movil A Ads18.2318.1418.223,6000.060.33 
AMPAmeriprise Financial Services143.7141.6142.9526,1000.80.56 
AMRCAmeresco Inc7.8507.6007.750176,3000.1501.97 
AMTAmerican Tower Corp139.2137.2137.83,140,600-1.61.16 
AMT-BAmerican Tower Corporation [Rei122.6121.8121.8107,700-1.71.34 
AMXAmerica Movil S.A.B. De C.V18.5318.4218.451,364,4000.050.27 
ANAutonation Inc47.5447.0847.361,004,2000.420.89 
ANDVAndeavor104.5103.7104.0845,7000.20.18 
ANDXAndeavor Logistics LP47.8447.2647.64257,5000.010.02 
ANETArista Networks Inc192.1187.0191.1906,9003.82.04 
ANFAbercrombie & Fitch Company14.3013.9614.261,893,1000.292.08 
ANFIAmira Nature Foods Ltd6.0805.8206.070203,8000.2404.12 
ANHAnworth Mortgage Asset Corp6.1806.1006.140646,2000.0300.49 
ANH-AAnworth Mtg Pfd A26.4226.4226.421000.000.00 
ANH-BAnworth 6.25 Pr S B29.9429.9329.941,0000.210.71 
ANH-CAnworth Mortgage Asset Corpora25.4025.3925.3913,700-0.010.04 
ANTMAnthem Inc185.8180.7182.92,244,200-0.60.35 
ANTXAnthem Inc51.5751.2651.37596,700-0.020.04 
ANWAegean Marine Petroleum Network4.7504.1254.650713,6000.55013.41 
AODAlpine Total Dynamic Dividend8.9208.8508.910195,2000.0400.45 
AOIAlliance One International10.9510.3010.5526,900-0.252.31 
AONAON Plc146.2143.6146.0778,9001.10.75 
AOSSmith [A.O.] Corp59.6158.9459.55745,1000.550.93 
APAmpco-Pittsburgh Corp17.5016.8517.2530,300-0.100.58 
APAApache Corp43.6643.0343.571,920,8000.210.48 
APAMArtisan Partners Asset Manageme31.8031.0331.65210,9000.401.28 
APBAsia Pacific Fund Inc14.2014.0914.208,0000.110.78 
APCAnadarko Petroleum Corp49.4547.9548.837,701,3000.340.70 
APDAir Products and Chemicals151.2150.2150.32,424,600-0.80.52 
APFMorgan Stanley Asia Pacific Fund Inc17.4517.2717.3835,300-0.060.34 
APHAmphenol Corp83.8182.8582.941,618,200-0.200.24 
APLEApple Hospitality REIT Inc18.7218.6018.65552,1000.010.05 
APOApollo Global Management Llc C31.0730.2531.05690,6000.722.37 
APO-AApollo Global Management Llc Pfd Ser A26.2626.0826.1425,800-0.020.08 
APRNBlue Apron Holdings Inc5.3005.1205.1902,737,600-0.0400.76 
APTSPreferred Apartment Communities18.5718.2218.52484,4000.050.27 
APUAmerigas Partners LP43.1842.9342.93135,900-0.070.16 
AQNAlgonquin Pwr & Util10.6610.5010.56119,300-0.080.75 
ARAntero Resources Corp19.8919.5019.852,677,2000.100.51 
ARAAmerican Renal Associates Holdi15.3014.1214.25177,500-0.966.31 
ARCAmerican Reprographics Company3.9703.8803.94033,4000.0300.77 
ARCHArch Coal Inc71.7170.7171.15476,000-0.400.56 
ARCOArcos Dorados Holdings Inc10.1009.7009.850514,0000.2002.07 
ARCXArc Logistics Partners LP16.6516.5516.5777,300-0.040.24 
ARDArdagh Group S.A. Common Shares20.7419.8820.71138,5000.030.15 
ARDCAres Dynamic Credit Allocation16.3516.1916.3271,3000.130.80 
AREAlexandria Real Estate Equities120.1117.8118.1805,800-1.31.07 
ARE-AAlexandria Real Estate Equities26.7726.6026.626,400-0.160.60 
ARE-DAlexandria Real Estate Equitie36.9235.0135.833,100-0.792.16 
ARESAres Management LP18.6518.3018.6094,3000.351.92 
ARH-CArch Capital Group Ltd. 6.75% P25.6825.5925.6516,5000.030.12 
ARIApollo Commercial Real Estate18.3918.2718.352,490,3000.090.49 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7825.6225.753,8000.150.59 
ARLAmerican Realty Investors8.7008.6508.7003000.0500.58 
ARMKAramark Holdings Corp41.0440.8140.94843,6000.140.34 
ARN-BArconic Inc41.9940.9541.11868,700-0.952.26 
ARNCArconic Inc26.7526.1026.213,748,100-0.582.16 
AROCArchrock Inc12.1011.8011.90354,7000.050.42 
ARRArmour Residential R26.3926.1826.36466,7000.291.11 
ARR-AArmour Residential REIT Inc25.5625.3825.422,5000.080.32 
ARR-BArmour Residential REIT Inc25.0624.9925.0019,9000.010.04 
ARWArrow Electronics80.5279.4580.24188,5000.720.91 
ASAASA Gold and Precious Metals12.0611.9311.9819,7000.050.42 
ASBAssociated Banc-Corp23.6023.3523.50635,300-0.050.21 
ASB-CAssociated Banc-Corp Depositary26.8026.6426.6915,000-0.080.30 
ASB-DAssociated Banc-Corp25.6025.4825.608,1000.050.20 
ASCArdmore Shipping Corp8.1007.7008.000282,1000.3003.90 
ASGLiberty All-Star Growth Fund5.1505.0605.07087,600-0.0601.17 
ASGNOn Assignment51.5650.7551.37292,2000.521.02 
ASHAshland Global Holdings Inc64.7664.0864.17231,500-0.050.08 
ASIXAdvansix Inc38.9838.0838.92164,2000.772.02 
ASPNAspen Aerogels Inc4.2004.0504.06010,000-0.0501.22 
ASRGrupo Aeroportuario Del Sureste200.5198.2199.635,000-0.30.14 
ASXAdvanced Semiconductor Engineering6.2106.1406.180895,700-0.0500.80 
ATAtlantic Power Corp2.5002.4002.500257,9000.0502.04 
ATENA10 Networks Inc6.7406.4806.710355,5000.1602.44 
ATGEAdtalem Global Education Inc33.4032.8333.05435,800-0.200.60 
ATHAthene Holding Ltd54.0253.1954.001,248,9000.130.24 
ATHMAutohome Inc64.5062.0164.17739,2001.081.71 
ATIAllegheny Technologies Inc23.2122.5122.901,473,0000.160.70 
ATKRAtkore International Group18.6918.3618.56238,7000.140.76 
ATOAtmos Energy Corp84.8883.7683.89302,000-0.660.78 
ATRAptargroup86.2785.4585.72189,400-0.430.50 
ATTOAtento S.A.12.0011.7511.8057,000-0.201.67 
ATUActuant Corp26.9526.6526.85400,3000.100.37 
ATUSAltice USA Inc. Class A27.3626.8727.30430,1000.361.34 
ATVAcorn International17.3016.0316.174,900-0.633.75 
ATWAtwood Oceanics8.4107.6508.11018,834,4000.0600.75 
AUAnglogold Ashanti Ltd9.4809.2209.4702,344,1000.2803.05 
AUOAu Optronics Corp4.1804.1004.160999,6000.0100.24 
AUYYamana Gold2.7702.6902.7305,627,1000.0301.11 
AVAAvista Corp51.5351.2951.40293,6000.100.19 
AVALGrupo Aval Acciones Y Valores S9.1008.9708.980228,300-0.1001.10 
AVBAvalonbay Communities180.4178.5178.5464,600-1.30.72 
AVDAmerican Vanguard Corp21.8521.4421.7579,3000.301.40 
AVHAvianca Holdings S.A.8.0907.8307.88030,2000.0300.38 
AVKAdvent Claymore Convertible Securities16.0715.9116.0353,7000.030.19 
AVPAvon Products2.4802.4202.4502,587,3000.0301.24 
AVTAvnet Inc38.9538.4038.87467,9000.220.57 
AVXAvx Corp17.7017.4617.61166,9000.140.80 
AVYAvery Dennison Corp98.8898.4898.76421,500-0.060.06 
AWFAlliancebernstein Global High Income12.9712.8612.88179,200-0.040.31 
AWIArmstrong World Industries Inc49.9549.0549.85192,7000.751.53 
AWKAmerican Water Works82.5381.6482.03991,0000.240.29 
AWPAlpine Global Premier Propertie6.5506.5006.520266,8000.0100.15 
AWRAmerican States Water Company51.6550.9551.2993,5000.140.27 
AXEAnixter International Inc81.3579.3081.2553,9001.802.27 
AXLAmerican Axle & Manufacturing16.7716.1616.522,440,4000.321.98 
AXPAmerican Express Company88.7188.1088.402,770,000-0.020.02 
AXRAmrep Corp6.9906.8606.860500-0.1402.00 
AXSAxis Capital Holdings57.4756.5056.92494,800-0.611.06 
AXS-DAxis Capital Holdings Ltd25.4325.2525.265,900-0.100.39 
AXS-EAxis Capital Holdings Ltd25.5525.4525.5569,3000.070.27 
AXTAAxalta Coating Systems Ltd29.3428.9629.031,284,100-0.200.68 
AYIAcuity Brands Inc164.5159.8164.0342,4002.61.59 
AYRAircastle Ltd22.1021.9622.03145,9000.060.27 
AYXAlteryx Inc19.5418.8019.23788,6000.221.16 
AZNAstrazeneca Plc34.0733.6733.9510,233,5001.143.47 
AZOAutozone575.4553.5574.0729,20020.53.71 
AZREAzure Power Global Ltd16.0015.7116.002,0000.392.50 
AZULAzul S.A. American Depositary Shares28.9228.1728.26125,800-0.632.18 
AZZAzz Inc51.1050.1550.9581,1000.801.60 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.144.21.195
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,42740.07
DJI22,350-100.04
SP5002,50220.06
DAX12,580-130.10
FTSE7,300-110.15
NI22520,3981010.50
CAC405,274-70.13
GLD1,29360.47
BDI1,200494.26
HSI27,505-3761.35