Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group63.5962.4663.39197,7000.410.65 
BABoeing Company263.7262.0262.31,724,700-1.40.55 
BABAAlibaba Group Holding Ltd186.5184.7185.113,422,700-0.30.16 
BACBank of America Corp26.7326.4526.6248,420,700-0.140.52 
BAC-ABank of America Corp26.9426.5926.94113,3000.321.20 
BAC-CBank of America Corp27.2927.0227.2874,6000.260.96 
BAC-DBac Dep Share D26.0325.8725.9839,5000.090.35 
BAC-EBank Amer Corp Dep R23.7523.6423.7317,200-0.020.08 
BAC-IBank Amer Corp Pfd26.6126.2726.6116,9000.240.91 
BAC-LBank Amer Pfd Ser L1,3221,3161,3162,50010.07 
BAC-WBank of America Corp26.8126.5826.8152,2000.150.56 
BAC-YBank of America Corp27.0426.7227.0450,7000.291.08 
BAC.ABank of America Corporation Bac14.6414.3014.48425,800-0.171.16 
BAC.BBank of America Corporation Bac1.2001.1401.19085,100-0.0403.25 
BAFBlackrock Income Inv Quality Trust15.0314.9615.0224,1000.020.13 
BAHBooz Allen Hamilton Holding Corp37.1036.9237.02574,400-0.080.22 
BAKBraskem S.A.29.3428.3328.89366,5000.672.37 
BAMBrookfield Asset Management Inc41.5240.6641.41937,2000.170.41 
BAN-CBanc of California Inc Deposi26.6026.3626.36800-0.080.30 
BAN-DBank of California Inc Pref Share Series26.4326.3726.392,3000.020.08 
BAN-EBanc of California Inc26.6026.4426.574,4000.020.08 
BANCFirst Pactrust Bancorp20.6020.1820.55336,5000.000.00 
BAPCredicorp Ltd209.1203.6208.6312,4004.72.31 
BASBasic Energy Services20.9619.4620.70648,0001.417.31 
BAXBaxter International Inc64.8763.0263.884,883,400-1.111.71 
BBBlackberry Ltd10.4110.2010.302,753,200-0.080.77 
BBDBanco Bradesco S.A.10.3510.0610.3112,086,3000.252.49 
BBDOBanco Bradesco S.A.9.6309.3309.5701,0000.0700.74 
BBFBlackrock Muni Income Trust15.3115.1015.3128,0000.100.66 
BBGBill Barrett Corp6.2255.9606.1601,517,7000.3105.30 
BBKBlackrock Muni Trust15.1915.0815.0936,1000.010.07 
BBLBhp Billiton Plc36.2335.9536.17921,1000.140.39 
BBNBalckrock Build America Trust23.3023.0923.09112,600-0.160.69 
BBTBB&T Corp47.0446.3346.822,671,7000.050.11 
BBT-DBB&T Corp25.4925.3725.4532,7000.070.28 
BBT-EBB&T Corp25.4225.2025.4148,4000.180.71 
BBT-FBB&T Corp25.5625.0125.4062,7000.371.48 
BBT-GBB&T Corporation Ser G25.4325.1125.4022,4000.230.91 
BBT-HBB&T Corp26.7826.6826.7819,0000.130.49 
BBUBrookfield Business Partners LP30.3329.9230.28119,2000.280.93 
BBVABanco Bilbao Viscaya Argentaria S.A.8.5308.4708.5302,966,100-0.0100.12 
BBWBuild-A-Bear Workshop8.6508.0308.35085,9000.2503.09 
BBXBbx Capital Corp.8.0006.3207.5602,373,300-0.5907.24 
BBYBest Buy Co55.9954.3455.835,189,9000.581.05 
BCBrunswick Corp52.0550.2551.401,996,9001.082.15 
BCCBoise Cascade L.L.C.37.2536.5036.70440,6000.050.14 
BCEBCE Inc48.4048.0348.38629,2000.180.37 
BCEIBonanza Creek Energy Inc33.1832.4632.84693,9000.260.80 
BCHBanco De Chile90.0087.4490.0023,8001.611.82 
BCOBrink's Company78.9577.0078.75406,6000.851.09 
BCRC.R. Bard333.8332.8333.6297,400-0.70.21 
BCRHBlue Capital Reinsurance Holdi12.2712.0012.0540,800-0.050.41 
BCSBarclays Plc9.7709.6659.7602,294,5000.0500.51 
BCS-DBarclays Bank Plc26.9826.8326.9784,8000.140.52 
BCXBlackrock Resources8.8108.7308.770180,2000.0200.23 
BDCBelden Inc84.1682.8683.62157,5000.250.30 
BDC-BBelden Inc112.1111.1112.12,9001.41.27 
BDJBlackrock Enhanced Dividend Achievers8.9008.8608.870288,0000.0000.00 
BDNBrandywine Realty Trust17.5017.2917.41812,600-0.070.40 
BDXBecton Dickinson and Company221.4219.9220.3719,600-1.20.55 
BDXABecton Dickinson & Co59.6958.9059.1065,700-0.020.03 
BEDUBright Scholar Education Holdings Ltd22.9021.8822.19205,400-0.713.10 
BELBelmond Ltd12.4512.2012.40255,3000.100.81 
BENFranklin Resources40.7140.2740.481,829,500-0.070.17 
BEPBrookfield Renewable33.7533.5833.7557,6000.020.06 
BERYBerry Global Group61.1959.2159.611,324,400-0.300.50 
BETRAmplify Snack Brands Inc5.6805.3605.5901,496,4000.2204.10 
BF.ABrown Forman Inc A58.9358.2258.5114,800-0.050.09 
BF.BBrown Forman Inc B58.7557.9258.55705,3000.200.34 
BFAMBright Horizons Family Solutions Inc88.0087.2787.55289,100-0.060.07 
BFKBlackrock Muni Income Trust14.1414.0514.0850,800-0.020.14 
BFOBlackrock Florida Muni 2020 Trust15.0114.9714.987,7000.010.07 
BFRBbva Banco Frances S.A.21.6520.9521.63476,8000.673.20 
BFSSaul Centers62.9062.0362.3447,3000.030.05 
BFS-CSaul Centers Inc25.4825.3225.324,200-0.050.20 
BFZBlackrock California Muni Trust14.4714.3214.3848,300-0.020.14 
BGBunge Ltd65.8764.4165.50979,100-0.130.20 
BGBBlackstone / Gso Strategic Cre15.8115.7215.74143,9000.020.13 
BGCGeneral Cable Corp21.0020.5020.65884,6000.000.00 
BGCABgc Partners Inc26.0025.7925.8610,000-0.010.04 
BGGBriggs & Stratton Corp24.1823.8724.16239,7000.030.12 
BGHBabson Capital Global Short Du19.8719.7819.8480,1000.040.20 
BGIOBlackrock 2022 Global Income Opportunity9.7909.6109.650169,000-0.0500.52 
BGRBlackrock Energy and Resources Trust13.5013.2913.4277,8000.151.13 
BGSB&G Foods Holdings36.4035.6536.351,018,7000.401.11 
BGTBlackrock Global13.9213.8013.8094,800-0.030.22 
BGXBlackstone Gso Long Short Credit Fund15.8215.7215.8287,2000.060.38 
BGYBlackrock International6.5006.4506.480305,1000.0200.31 
BHBiglari Holdings Inc349.0338.6343.42,900-1.20.36 
BHEBenchmark Electronics30.8029.9030.50305,3000.451.50 
BHGEBaker Hughes A Ge Co. Cl. A31.0230.1630.912,690,5000.762.52 
BHKBlackrock Core Trust14.0614.0214.0597,5000.040.28 
BHLBBerkshire Hills Bancorp37.1036.1036.80169,2000.150.41 
BHPBhp Billiton Ltd41.4141.1441.382,183,8000.000.00 
BHVNBiohaven Pharmaceutical Holding Company25.8424.9225.61169,9000.250.99 
BIDSotheby's Holdings47.4846.2947.07388,1000.250.53 
BIFBoulder Growth & Income Fund Inc10.3610.2710.33173,3000.010.10 
BIGBig Lots55.1853.6355.051,071,0001.172.17 
BIOBio-Rad Laboratories256.9254.0255.5129,000-0.80.30 
BIO.BBio Rad Labs Cl B255.6255.6255.61000.00.00 
BIOABioamber Inc0.48000.43000.46001,541,0000.02004.55 
BIPBrookfield Infrastructure Partners LP44.1843.5143.94165,600-0.120.27 
BITBlackrock Multi-Sector Income T18.2418.1618.2472,7000.110.61 
BITABitauto Holdings Ltd42.3238.1939.134,708,900-3.929.11 
BJZBlackrock California Muni 2018 Trust15.0915.0515.082,600-0.020.13 
BKBank of New York Mellon Corp52.8051.9252.474,337,0000.240.46 
BK-CThe Bank of New York Mellon Co25.3725.1725.3728,9000.210.83 
BKDBrookdale Senior Living Inc10.5910.2410.421,971,0000.111.07 
BKEBuckle Inc21.9520.5020.751,663,0000.854.27 
BKHBlack Hills Corp59.2458.6658.93648,900-0.390.66 
BKHUBlack Hills Corp64.9564.6964.86101,200-0.200.31 
BKIBlack Knight Inc46.1545.3545.50630,800-0.701.52 
BKKBlackrock Muni 2020 Trust15.3715.2815.2837,700-0.090.59 
BKNBlackrock Investment Quality Municipal14.7114.6514.6533,3000.000.00 
BKSBarnes & Noble7.4507.0007.4503,002,5000.3504.93 
BKTBlackrock Income Trust Inc6.1806.1406.17045,3000.0000.00 
BKUBankUnited Inc34.8433.9734.60599,2000.300.87 
BLDTopbuild Corp64.5362.5064.00138,4000.961.52 
BLHBlackrock New York Muni 2018 Trust14.9014.8914.908000.020.13 
BLKBlackrock479.3471.7474.0505,5000.00.01 
BLLBall Corp40.5039.9539.982,979,000-0.541.33 
BLWBlackrock Limited Duration Income Trust15.8315.7615.8064,6000.030.19 
BLXBanco Latinoamericano De Comercio28.8928.5828.8756,700-0.050.17 
BMABanco Macro S.A.108.0100.6103.4561,700-4.03.74 
BMEBlackrock Health Sciences Trust35.8535.0335.4116,7000.260.74 
BMIBadger Meter44.8044.0544.60326,5000.300.68 
BML-GBank America Dep G21.8521.7921.806,9000.110.51 
BML-HBank America Dep H21.7421.6321.6627,000-0.080.37 
BML-IBank America Dep I25.8325.7025.8219,1000.090.35 
BML-JBank America Dep J23.7023.5023.578,8000.220.94 
BML-LBank America Dep L23.6823.4623.5629,5000.030.13 
BMOBank of Montreal77.6677.0977.56322,600-0.020.03 
BMSBemis Company46.1645.5445.951,087,2000.220.48 
BMYBristol-Myers Squibb Company61.9060.9961.324,147,900-0.550.89 
BNEDBarnes & Noble Education Inc C5.5805.4105.520157,9000.1202.22 
BNJBlackrock New Jersey Muni Income Trust15.6815.5515.649,800-0.060.38 
BNSBank of Nova Scotia66.3565.4966.26441,0000.410.62 
BNYBlackrock New York Muni Trust Inc15.0014.8714.8918,800-0.050.33 
BOEBlackrock Global13.2713.2213.24198,0000.010.08 
BOHBank of Hawaii Corp80.2979.0480.13111,2000.460.58 
BOOTBoot Barn Holdings Inc14.0613.5013.69821,7000.151.11 
BORNChina New Borun Corp1.3101.2801.28059,500-0.0201.54 
BOXBox Inc22.3421.8622.121,899,900-0.170.76 
BPBP Plc39.1638.8539.093,285,0000.320.83 
BPIBridgepoint Education8.5908.1808.2402,867,700-0.98010.63 
BPKBlackrock Muni 2018 Trust14.9814.9614.9870,8000.010.07 
BPLBuckeye Partners LP47.6746.9547.561,029,0000.260.55 
BPMPBP Midstream Partners LP18.2817.9018.12155,100-0.010.06 
BPTBP Prudhoe Bay Royalty Trust20.0019.7019.8578,100-0.050.25 
BPYBrookfield Property Partners L22.5722.3122.31249,600-0.401.76 
BQHBlackrock New York Muni Trust14.5014.4314.503,4000.080.55 
BRBroadridge Financial Solutions Llc89.3088.4189.25569,9000.590.67 
BRCBrady Corp39.6038.7038.75275,300-1.002.52 
BRFSBrf-Brasil Foods S.A.13.0812.8513.012,186,7000.201.56 
BRK.ABerkshire Hath Hld A272,540270,250271,410200-1,2900.47 
BRK.BBerkshire Hath Hld B181.9180.5181.12,715,900-1.00.54 
BROBrown & Brown49.9849.6149.88488,400-0.050.10 
BRSBristow Group Inc14.4814.0614.31486,2000.090.63 
BRSSGlobal Brass and Copper Holdin32.8532.0532.5097,9000.050.15 
BRTBRT Realty Trust11.0010.3210.9919,8000.666.39 
BRXBrixmor Property Group Inc18.7618.3218.625,041,3000.271.47 
BSACBanco Santander-Chile Ads30.8330.3530.73264,4000.381.25 
BSBRBanco Santander Brasil S.A.9.2909.0759.2001,639,0000.1601.77 
BSDBlackrock Strategic Muni Trust Inc14.1214.0314.054,500-0.030.21 
BSEBlackrock New York Muni Income Trust13.2313.1513.2126,7000.010.08 
BSLBlackstone Gso Senior Floating Rate17.5317.2617.2863,600-0.181.03 
BSMBlack Stone Minerals LP17.1416.8617.1158,7000.231.36 
BSMXGrupo Financiero Santander Mexico8.2408.1508.230778,8000.0901.11 
BSTBlackrock Science and Technolo26.2225.9326.20119,7000.150.58 
BSTIBest Inc. ADR11.2710.8211.011,011,5000.010.09 
BSXBoston Scientific Corp28.3728.1428.265,264,000-0.020.07 
BTBt Group Plc16.4316.3116.39484,4000.030.18 
BTABlackrock Long-Term Muni Advantage Trust12.1112.0212.0530,9000.000.00 
BTEBaytex Energy Corp3.0902.9303.0502,246,1000.1705.90 
BTIBritish American Tobacco Industries66.4665.6366.182,839,2000.610.93 
BTOJohn Hancock Bank and Thrift Fund35.7035.0335.7036,9000.381.08 
BTTBlackrock Municipal Target Term22.5122.4122.46122,7000.010.04 
BTUPeabody Energy Corp.31.6031.2031.491,270,2000.050.16 
BTZBlackrock Preferred13.3113.1413.29257,7000.151.14 
BUDAnheuser-Busch Inbev S.A.115.2114.6115.01,591,8000.10.07 
BUIBlackrock Utility and Infrastr20.9920.8020.8023,800-0.050.24 
BURLBurlington Stores Inc104.8101.6104.71,522,7004.64.57 
BVNCompania Mina Buenaventura S.A.13.7913.3413.771,448,1000.352.61 
BWBabcock & Wilcox Enterprises I4.5204.2504.4801,126,1000.1603.70 
BWABorgwarner Inc52.1551.5451.941,875,900-0.100.19 
BWGLegg Mason Bw Global Income Op12.8012.7012.7848,800-0.050.39 
BWPBoardwalk Pipeline Partners LP14.4314.1714.281,284,600-0.322.19 
BWXTBwx Technologies Inc60.1759.4959.92431,600-0.070.12 
BXThe Blackstone Group LP31.9531.4931.782,508,0000.210.67 
BXCBluelinx Holdings Inc9.4009.0909.32066,3000.1601.75 
BXEBellatrix Exploration Ltd2.1502.0802.14034,5000.0602.88 
BXGBluegreen Vacations Corp.13.2012.5013.002,954,3000.000.00 
BXMTBlackstone Mortgage Trust Inc Cl A32.3432.1032.24383,5000.010.03 
BXMXNuveen Equity Premium13.9813.8713.95166,5000.040.29 
BXPBoston Properties125.5124.5125.0360,000-0.10.11 
BXP-BBoston Properties Inc25.1824.9525.0810,900-0.060.24 
BXSBancorpsouth Inc31.3530.7031.25333,1000.150.48 
BYByline Bancorp Inc19.5919.1119.5146,500-0.060.31 
BYDBoyd Gaming Corp30.1529.5429.991,439,5000.290.98 
BYMBlackrock Muni Income Quality Trust14.3714.2414.2639,400-0.050.35 
BZHBeazer Homes USA20.8419.6820.50682,0000.040.20 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.250.227
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,783-110.15
DJI23,358-1000.43
SP5002,579-70.26
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,297151.21
BDI1,200494.26
HSI28,5943491.23