Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies47.4246.6147.262,160,0000.561.20 
AAAlcoa Inc10.1910.0310.0812,532,4000.040.40 
AA-BAlcoa Inc35.0434.4434.5129,200-0.100.29 
AACAac Holdings Inc18.7018.3218.67179,5000.221.19 
AANAaron's Inc25.5325.0625.07374,500-0.230.91 
AAPAdvance Auto Parts Inc160.9158.9160.2784,000-0.20.11 
AATAmerican Assets Trust44.8444.3344.63109,5000.170.38 
AAVAdvantage Oil & Gas Ltd7.1006.9107.06068,2000.0500.71 
ABAlliance Capital Management LP22.0021.7221.86164,0000.020.09 
ABBAbb Ltd22.0021.9321.94643,600-0.050.23 
ABBVAbbvie Inc Common Stock65.4364.2764.726,378,900-0.340.52 
ABCAmerisourcebergen Corp88.2685.3985.513,351,500-2.883.26 
ABEVAmbev S.A.6.1205.9505.96020,653,900-0.1101.81 
ABGAsbury Automotive Group Inc53.3152.4753.01145,2000.180.34 
ABMABM Industries Incorporated38.3938.0038.25208,5000.100.26 
ABRArbor Realty Trust7.7707.6007.72090,4000.1101.45 
ABR-AArbor Realty Trust Inc25.7025.7025.703000.261.02 
ABR-BArbor Realty Trust Inc25.3025.3025.302000.040.16 
ABR-CArbor Realty Trust25.9725.5225.52400-0.020.08 
ABRNArbor Realty Trust 7.375% Senior25.3525.3025.328,400-0.070.28 
ABTAbbott Laboratories44.0042.2742.8438,568,500-0.330.76 
ABXBarrick Gold Corp18.5318.0018.2817,163,0000.110.61 
ACAssociated Capital Group Inc31.9031.5231.5910,2000.010.03 
ACCAmerican Campus Communities Inc50.8450.1750.51447,0000.350.70 
ACCOAcco Brands Corp10.139.9610.07426,9000.010.10 
ACHAluminum Corporation of China Ltd9.2109.0709.20042,4000.1201.32 
ACMAecom Technology Corp32.4432.0932.18604,3000.000.00 
ACNAccenture Plc115.3113.7115.01,869,2000.50.41 
ACPAvenue Income Credit Strategies12.6612.5512.66111,4000.110.88 
ACREAres Commercial Real Estate Cor12.5712.3512.50249,200-0.010.08 
ACVAllianzgi Diversified Income &19.0018.8918.9823,4000.000.00 
ACWAccuride Corporation1.6601.5701.640144,0000.0503.14 
ADCAgree Realty Corp48.5747.7348.05187,6000.260.54 
ADMArcher Daniels Midland Company43.2242.5042.562,872,200-0.761.75 
ADPTAdeptus Health Inc44.0243.0743.46154,7000.120.28 
ADSAlliance Data Systems Corp202.0199.0200.4678,8002.11.08 
ADXAdams Express Company13.2413.1713.18166,500-0.030.23 
AEBAegon N.V.24.7724.6524.6611,500-0.170.68 
AEDAegon N.V.26.4926.3126.4911,5000.100.38 
AEEAmeren Corp50.5850.3150.44931,6000.120.24 
AEGAegon N.V.3.9103.8603.9001,879,300-0.0501.27 
AEHAegon N.V.26.2226.1126.1252,500-0.080.31 
AEKAegon N.V. 8.00%26.9326.8126.8448,2000.030.11 
AELAmerican Equity Investment Life17.1116.7017.11490,6000.382.27 
AEMAgnico-Eagle Mines Ltd52.9651.2052.472,088,6000.480.92 
AEOAmerican Eagle Outfitters18.9818.5518.575,390,200-0.271.43 
AEPAmerican Electric Power Company66.6466.2266.371,594,1000.030.05 
AERAercap Holdings N.V.39.1638.8339.061,530,4000.050.13 
AESThe Aes Corp12.1612.0212.112,631,8000.030.25 
AES-CAes TR III 6.75 Pfd50.4049.9950.24146,300-0.190.38 
AETAetna Inc119.1117.5117.51,457,700-1.21.00 
AEUAAnadarko Petroleum Corp37.9837.4837.70103,400-0.280.74 
AFAstoria Financial Corp14.8214.6914.75294,2000.060.41 
AF-CAstoria Financial Corp27.1426.9827.144,1000.140.52 
AFAAmerican Financial Group Inc25.8025.7325.745,2000.010.04 
AFBAlliance National Municipal14.8614.8014.81120,6000.000.00 
AFCAllied Capital Corp25.8525.7525.856,1000.100.39 
AFGAmerican Financial Group74.5774.0474.44180,3000.290.39 
AFGEAmerican Financial Group Inc27.5827.3827.487,5000.010.04 
AFGHAmerican Financial Group Inc27.6727.3627.6520,2000.240.88 
AFIArmstrong Flooring Inc19.9619.5619.74241,0000.060.30 
AFLAflac Incorporated73.0572.5172.992,153,8000.290.40 
AFS-AAmtrust Financial Services Inc25.9125.8625.9010,3000.030.12 
AFS-BAmtrust Financial Services Dep Pfd26.3626.2026.365,6000.160.61 
AFS-CAmtrust Financial Services Series C26.7826.6826.782,0000.050.19 
AFS-DAmtrust Financial Services Dep Pfd26.8326.7026.834,4000.060.22 
AFS-EAmtrust Financial Services Inc Prf27.2427.1027.2431,7000.060.22 
AFSDAflac Incorporated26.9026.7426.8865,5000.100.37 
AFSSAmtrust Financial Services Inc26.4326.3226.367,100-0.110.42 
AFSTAmtrust Financial Services Inc27.8627.6927.8517,2000.311.13 
AFTApollo Senior Floating Rate Fund Inc16.3716.2816.3741,3000.040.24 
AFWAmerican Financial Group Inc26.0425.9626.0132,500-0.020.08 
AGFirst Majestic Silver13.6512.8813.497,237,3000.372.82 
AGCAdvent Claymore Convertible Securities5.8505.7805.830132,4000.0400.69 
AGCOAgco Corp49.1348.3048.58596,000-0.571.16 
AGDAlpine Global Dynamic Dividend Fund8.8808.8108.86023,9000.0100.11 
AGIAlamos Gold Inc7.9207.4407.6801,941,8000.1501.99 
AGMFederal Agricultural Mortgage Corp40.1939.5039.5742,300-0.611.52 
AGM-AFederal Agricultural Mortgage26.1725.5626.10700-0.130.50 
AGM-BFederal Ag27.4626.7626.855,000-0.150.56 
AGM-CFederal Agricultural Mortgage27.4226.6026.751,700-0.130.48 
AGM.AFederal Agricultural Mortgage Corp37.4736.8137.277000.150.40 
AGNAllergan Plc244.3232.1236.36,131,900-7.02.86 
AGN-AAllergan Plc. 5.50% Mandatory C860.3831.2848.081,500-11.01.28 
AGOAssured Guaranty Ltd27.3827.1227.33431,3000.160.59 
AGO-BAssured Guaranty Ltd [B]26.9026.7026.894,0000.190.71 
AGO-EAssured Guaranty Ltd [E]26.5626.2626.4513,1000.090.34 
AGO-FAssured Guaranty Ltd [F]25.4225.3525.387,8000.010.04 
AGRAvangrid Inc43.5243.0943.18395,400-0.050.12 
AGROAdecoagro S.A.9.7009.6109.630282,800-0.0200.21 
AGUAgrium Inc91.8490.8891.10519,200-0.410.45 
AGXArgan Inc49.2148.5949.0586,6000.470.97 
AHCA.H. Belo Corp6.1505.9806.03048,900-0.0701.15 
AHHArmada Hoffler Properties Inc13.9413.7213.92151,5000.171.24 
AHLAspen Insurance Holdings45.3744.9745.20226,8000.160.36 
AHL-AAspen Insurance Pfd25.9725.9225.973,600-0.010.04 
AHL-BAspen Insurance Holdings Limit26.4226.4026.407,6000.000.00 
AHL-CAspen Ins Pfd Inc29.6129.4529.5726,1000.090.31 
AHPAshford Hospitality Prime Inc15.5415.3115.44131,0000.000.00 
AHP-BAshford Hospitality Prime Inc24.3824.3824.382000.010.04 
AHSAmn Healthcare Services Inc37.7535.2035.67876,0000.220.62 
AHTAshford Hospitality Trust Inc6.9106.7306.870312,7000.1101.63 
AHT-AAshford Hsop TR Pfd25.8325.5225.601,600-0.140.54 
AHT-DAshford Hosp D Pfd25.6825.5725.6012,0000.040.16 
AHT-EAshford Hospitality Trust Inc 9%25.2225.2225.2210,2000.000.00 
AHT-FAshford Hospitality Trust Inc25.3525.2025.2059,100-0.040.16 
AIArlington Asset Investment Corp14.7614.5614.74147,2000.130.89 
AIBApollo Investment Corp26.3126.0026.3114,4000.140.53 
AICArlington Asset Investment Cor23.3123.0023.013,000-0.200.86 
AIFApollo Tactical Income Fund Inc15.2615.1815.2492,2000.060.40 
AIGAmerican International Group59.2558.7458.944,078,4000.030.05 
AIG.WAmerican International Group22.5922.2422.2569,300-0.251.11 
AINAlbany International Corp43.8843.1743.5183,0000.000.00 
AIRAAR Corp24.9024.5124.80128,2000.080.32 
AITApplied Industrial Technologies47.2746.3047.26155,7000.280.60 
AIVApartment Investment and Management45.2544.0644.871,087,4000.871.98 
AIV-AApartment Investment and Manag27.7527.4227.694,2000.190.69 
AIV-ZApartment Inv. & Mgt. Co25.0625.0625.062,5000.020.08 
AIWArlington Asset Investment Cor23.6023.6023.604000.000.00 
AIYApollo Investment Corp26.9826.8826.982,7000.080.30 
AIZAssurant Inc87.7786.1787.64473,5000.800.92 
AJGArthur J. Gallagher & Co49.0048.4848.89833,3000.280.58 
AJRDGencorp Inc17.9217.7817.86193,8000.000.00 
AJXGreat Ajax Corp13.6513.4013.6326,8000.141.04 
AKO.AEmbotell Andina Sa A21.0020.6620.8524,1000.020.10 
AKO.BEmbotell Andna Sa B23.1322.6222.7337,000-0.311.35 
AKPAlliance California Muni15.4415.2615.3337,900-0.090.58 
AKRAcadia Realty Trust36.9336.5236.70537,4000.220.60 
AKSAK Steel Holding Corp4.7804.5704.6808,169,7000.0701.52 
ALAir Lease Corporation Class A C28.5928.3028.50729,600-0.130.45 
ALBAlbemarle Corp83.3882.1382.57753,9000.380.46 
ALDWAlon USA Partners LP10.6610.0610.59214,6000.555.48 
ALEAllete Inc60.3159.9360.06305,2000.130.22 
ALEXAlexander and Baldwin Inc42.1241.6241.8679,8000.030.07 
ALGAlamo Group66.4064.9065.4844,900-1.041.56 
ALJAlon USA Energy7.3607.0507.2001,008,900-0.1802.44 
ALKAlaska Air Group68.4867.6868.341,027,9000.420.62 
ALLAllstate Corp68.6868.1268.541,145,1000.280.41 
ALL-AAllstate Corporation Pfd25.2525.1825.25490,6000.090.36 
ALL-BAlly Financial Inc Fixed Rate F28.2428.0128.05126,500-0.160.57 
ALL-CThe Allstate Corp27.9327.8627.9117,800-0.020.07 
ALL-DAllstate Corp28.0227.9227.964,800-0.040.14 
ALL-EThe Allstate Corporation28.1328.0628.1217,800-0.020.07 
ALL-FThe Allstate Corporation28.2928.1728.278,2000.020.07 
ALLEAllegion Plc Ordinary Shares Wh72.1971.4972.09310,3000.290.40 
ALLYAlly Financial19.7719.5319.742,122,8000.150.77 
ALP-OAlabama Pwr 5.83A Pf30.5530.2830.50700-0.060.20 
ALRAlere Inc40.8940.5940.69429,6000.070.17 
ALR-BAlere Inc Inverness Medical In328.9328.9328.91000.00.00 
ALSNAllison Transmission Holdings28.0227.7128.00852,4000.220.79 
ALVAutoliv Inc106.6105.6106.3149,700-0.10.08 
ALXAlexander's Inc436.5434.0435.12,9003.90.91 
AMAntero Resources Midstream Llc27.0026.5526.89122,4000.120.45 
AMBRAmber Road Inc11.1911.0511.13154,900-0.020.18 
AMCAmc Entertainment Holdings Inc30.2029.9530.16148,7000.060.20 
AMEAmtek Inc49.9949.4149.791,302,1000.170.34 
AMFWAmec Foster Wheeler Plc7.0606.9507.02051,300-0.1001.40 
AMGAffiliated Managers Group142.0139.3140.3371,800-0.90.62 
AMHAmerican Homes 4 Rent22.2521.8322.03791,3000.160.73 
AMH-AAmerican Homes27.9127.2827.601,3000.150.55 
AMH-BAmerican Homes 4 Rent 5% Series27.6527.4627.507,100-0.010.04 
AMH-CAmerican Homes27.2927.1727.292,600-0.010.04 
AMH-DAmerican Homes 4 Rent27.2126.8027.1542,2000.060.22 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.9825.8025.8493,600-0.040.15 
AMIDAmerican Midstreampartners LP12.0711.8812.00197,800-0.010.08 
AMPAmeriprise Financial Services97.5696.7997.42681,000-0.110.11 
AMRCAmeresco Inc4.6704.5104.65038,9000.1002.20 
AMTAmerican Tower Corp115.0114.1114.31,207,900-0.30.28 
AMT-AApollo Residential Mortgage Prfd24.9424.9024.9230,1000.010.04 
AMT-BAmerican Tower Corporation [Rei109.9109.2109.87,2000.00.03 
AMTGApollo Residential Mortgage In13.6813.5113.67607,5000.241.79 
AMXAmerica Movil S.A.B. De C.V12.0711.7412.023,351,4000.242.04 
ANAutonation Inc47.9847.4147.56742,900-0.280.59 
ANETArista Networks Inc78.8877.0078.79527,3001.261.63 
ANFAbercrombie & Fitch Company22.9122.2322.631,437,2000.331.48 
ANFIAmira Nature Foods Ltd7.5407.2007.22076,100-0.1602.17 
ANHAnworth Mortgage Asset Corp4.9804.9104.960447,2000.0200.40 
ANH-AAnworth Mtg Pfd A25.6825.6025.688000.080.31 
ANH-BAnworth 6.25 Pr S B24.9424.8124.9310,6000.010.04 
ANH-CAnworth Mortgage Asset Corpora25.1024.9825.062,500-0.010.04 
ANTMAnthem Inc128.6127.0127.11,396,800-0.50.39 
ANTXAnthem Inc43.7143.4543.5717,9000.140.32 
ANWAegean Marine Petroleum Network10.5410.3410.39308,500-0.070.67 
AODAlpine Total Dynamic Dividend7.7507.7207.750149,600-0.0100.13 
AOIAlliance One International20.6920.2720.6523,1000.120.58 
AONAON Plc110.3109.4110.1606,0000.60.58 
AOSSmith [A.O.] Corp95.6094.7895.50393,2000.230.24 
APAmpco-Pittsburgh Corp11.6311.3011.3326,400-0.242.07 
APAApache Corp53.0451.9652.511,704,600-0.230.44 
APAMArtisan Partners Asset Manageme26.8626.3226.37207,400-0.311.16 
APBAsia Pacific Fund Inc10.4410.3610.443,6000.020.19 
APCAnadarko Petroleum Corp55.4153.8155.152,759,9000.991.83 
APDAir Products and Chemicals156.2155.1155.7801,2000.50.34 
APFMorgan Stanley Asia Pacific Fund Inc14.9114.8514.862,300-0.020.13 
APFHAdvancepierre Foods Holdings Inc26.0925.7325.74127,000-0.250.96 
APHAmphenol Corp61.5161.0061.44555,3000.010.02 
APLEApple Hospitality REIT Inc19.7919.6219.70355,5000.040.20 
APOApollo Global Management Llc C18.4818.2818.47419,0000.030.16 
APTSPreferred Apartment Communities14.2813.7914.22181,6000.372.67 
APUAmerigas Partners LP46.5345.8045.8377,900-0.300.65 
ARAntero Resources Corp26.8926.5226.792,002,4000.050.19 
ARAAmerican Renal Associates Holdi21.8920.8421.58228,0000.040.19 
ARCAmerican Reprographics Company3.3103.2003.290180,5000.0501.54 
ARCOArcos Dorados Holdings Inc5.5405.4205.440266,900-0.0601.09 
ARCXArc Logistics Partners LP15.1114.6115.0515,5000.211.42 
ARDCAres Dynamic Credit Allocation14.5514.4814.4992,7000.020.14 
AREAlexandria Real Estate Equities110.1109.0109.2297,3000.20.21 
ARE-AAlexandria Real Estate Equities26.8926.6526.7546,5000.020.07 
ARE-DAlexandria Real Estate Equitie35.2334.7034.705,000-0.180.52 
ARE-EAlexandria Real Estate Equitie26.0826.0426.086000.000.00 
ARESAres Management LP17.7217.3517.4917,700-0.060.34 
ARH-CArch Capital Group Ltd. 6.75% P26.6526.3326.3531,400-0.150.57 
ARIApollo Commercial Real Estate16.3416.1216.32734,2000.100.62 
ARI-AApollo Commercial Real Estate25.8325.7125.795,4000.020.08 
ARLAmerican Realty Investors5.7705.5005.6603,900-0.1202.08 
ARMKAramark Holdings Corp37.6037.2537.451,355,5000.190.51 
AROCArchrock Inc11.7211.2811.50517,800-0.030.26 
ARRArmour Residential R22.4622.2522.43212,7000.110.49 
ARR-AArmour Residential REIT Inc24.3524.3224.334,000-0.020.08 
ARR-BArmour Residential REIT Inc23.2423.1823.224,800-0.020.09 
ARUAres Capital Corp26.0425.9026.0336,1000.050.19 
ARWArrow Electronics65.9165.2665.69315,900-0.110.17 
ASAASA Gold and Precious Metals14.6214.0114.39301,6000.211.48 
ASBAssociated Banc-Corp19.8519.5819.63919,500-0.180.91 
ASB-BAssociated Banc-Corp Depositary25.4825.4825.482000.010.04 
ASB-CAssociated Banc-Corp Depositary27.4227.0827.115,400-0.281.02 
ASCArdmore Shipping Corp7.5106.9507.110989,400-0.5006.57 
ASGLiberty All-Star Growth Fund4.3404.3004.31025,300-0.0100.23 
ASGNOn Assignment38.1737.6337.98174,2000.160.42 
ASHAshland Inc116.5115.1116.2228,8000.90.75 
ASPNAspen Aerogels Inc5.0504.9104.980606,3000.0300.61 
ASRGrupo Aeroportuario Del Sureste159.6156.6158.929,5000.70.43 
ASXAdvanced Semiconductor Engineering6.1206.0706.080381,1000.0200.33 
ATAtlantic Power Corp2.5902.5202.570222,2000.0100.39 
ATENA10 Networks Inc9.8309.5209.760793,1000.1001.04 
ATHMAutohome Inc23.8423.0223.59575,100-0.060.25 
ATIAllegheny Technologies Inc17.1216.5416.812,925,3000.221.33 
ATKRAtkore International Group17.6217.2917.5069,3000.110.63 
ATOAtmos Energy Corp75.2174.0274.92312,9000.200.27 
ATRAptargroup78.5477.4378.07219,4000.490.63 
ATTOAtento S.A.9.9909.8409.8809,3000.0500.51 
ATUActuant Corp24.1223.7123.88717,900-0.020.08 
ATVAcorn International7.8307.4907.59018,900-0.0500.65 
ATWAtwood Oceanics8.3607.9908.0303,414,000-0.1501.83 
AUAnglogold Ashanti Ltd18.1417.3617.803,483,0000.221.25 
AUOAu Optronics Corp4.1104.0804.100817,1000.1503.80 
AUYYamana Gold4.6004.3704.46018,266,700-0.0200.45 
AVAviva Plc11.0811.0311.04190,700-0.060.54 
AVAAvista Corp41.8341.3341.77219,7000.220.53 
AVALGrupo Aval Acciones Y Valores S8.6208.4908.550177,8000.0400.47 
AVBAvalonbay Communities177.2173.6175.2566,4000.70.40 
AVDAmerican Vanguard Corp17.4216.9717.34104,7000.412.42 
AVGAvg Technologies N.V.24.8724.8424.851,395,000-0.020.08 
AVHAvianca Holdings S.A.6.7806.6506.760160,5000.1101.65 
AVKAdvent Claymore Convertible Securities15.0314.9115.00133,1000.010.07 
AVPAvon Products5.7105.5805.7005,434,9000.1001.79 
AVTAvnet Inc41.8741.3141.76885,2000.110.26 
AVVAviva Plc25.5925.5425.5456,900-0.020.08 
AVXAvx Corp13.8313.6613.7790,9000.020.15 
AVYAvery Dennison Corp78.2376.8477.90650,7000.530.69 
AWFAlliancebernstein Global High Income12.8412.7612.84125,1000.100.78 
AWHAllied World Assurance Company40.4339.9940.25254,2000.130.32 
AWIArmstrong World Industries Inc44.5943.9844.14258,000-0.170.38 
AWKAmerican Water Works76.8176.2276.27607,9000.010.01 
AWPAlpine Global Premier Propertie5.7605.7105.760532,6000.0500.88 
AWRAmerican States Water Company42.0239.8540.73371,2000.601.50 
AXEAnixter International Inc63.1762.0962.8264,000-0.010.02 
AXLAmerican Axle & Manufacturing17.6317.0317.111,207,400-0.492.78 
AXLLGeorgia Gulf Corp32.9932.9732.97731,400-0.020.06 
AXONAxovant Sciences Ltd. Common Sh17.1815.7716.08405,500-0.362.19 
AXPAmerican Express Company65.1564.7665.004,243,800-0.160.25 
AXRAmrep Corp6.1906.0906.1505,2000.1101.82 
AXSAxis Capital Holdings56.2555.8156.18263,4000.250.45 
AXS-CAxis Capital Holdings Limited P26.0325.9826.0254,7000.000.00 
AXS-DAxis Capital Holdings Ltd26.6626.3926.5025,8000.020.08 
AXTAAxalta Coating Systems Ltd28.3328.0028.241,704,9000.040.14 
AYIAcuity Brands Inc276.4272.7273.7220,700-1.60.59 
AYRAircastle Ltd21.3220.8621.08214,300-0.271.26 
AZNAstrazeneca Plc33.5633.1233.233,894,900-0.270.81 
AZOAutozone779.8772.4773.1235,100-4.10.52 
AZZAzz Inc67.6966.5867.0083,0000.190.28 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.213.67
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,212-50.11
DJI18,448-330.18
SP5002,172-30.14
DAX10,530-930.88
FTSE6,817-190.28
NI22516,441-1150.69
CAC404,407-290.65
GLD1,321-50.35
BDI1,200494.26
HSI22,9621470.64