Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies45.2944.7045.27724,3780.701.57 
AAAlcoa Inc9.5409.2609.5409,859,5040.2602.80 
AA-BAlcoa Inc33.0532.4933.0510,3500.501.54 
AACAac Holdings Inc20.5719.5520.5730,2820.582.90 
AANAaron's Inc24.3924.1224.24104,9300.461.93 
AAPAdvance Auto Parts Inc149.3144.9149.3365,3293.52.38 
AATAmerican Assets Trust39.7639.3539.6015,7550.511.30 
AAVAdvantage Oil & Gas Ltd5.8005.7005.80020,9530.1001.75 
ABAlliance Capital Management L.P.23.4123.1323.3448,2640.391.70 
ABBAbb Ltd20.5920.4120.59826,4460.090.44 
ABBVAbbvie Inc. Common Stock60.6359.5260.634,622,5071.332.24 
ABCAmerisourcebergen Corp74.4073.8973.95401,1700.010.01 
ABEVAmbev S.A.5.1905.1405.1702,162,9290.0701.37 
ABGAsbury Automotive Group Inc53.2452.2652.8940,5860.370.70 
ABMABM Industries Incorporated33.4932.8933.4929,3350.491.48 
ABRArbor Realty Trust6.7806.7306.7506,5830.0300.45 
ABR-AArbor Realty Trust Inc25.1425.0825.093,4900.010.04 
ABR-BArbor Realty Trust Inc24.0023.9523.952,800-0.100.42 
ABR-CArbor Realty Trust25.0024.9325.00500-0.080.32 
ABRNArbor Realty Trust 7.375% Senior24.6624.5224.523,954-0.070.28 
ABTAbbott Laboratories37.7837.4337.782,725,9320.411.10 
ABXBarrick Gold Corp17.8017.1917.336,461,482-0.583.24 
ACAssociated Capital Group Inc.30.1629.9330.162,8410.170.57 
ACCAmerican Campus Communities Inc46.9046.3646.53482,1640.310.67 
ACCOAcco Brands Corp9.9009.5709.900157,6830.3503.66 
ACHAluminum Corporation of China Ltd7.4007.3407.4003,3820.1001.37 
ACMAecom Technology Corp32.0631.3532.06202,1120.642.04 
ACNAccenture Plc118.2116.6118.2407,6372.11.77 
ACPAvenue Income Credit Strategies11.5711.4811.5116,6040.020.17 
ACREAres Commercial Real Estate Cor12.0711.9312.0319,6540.090.75 
ACVAllianzgi Diversified Income &17.4217.2317.4224,5200.191.10 
ACWAccuride Corporation1.4701.4101.44021,8130.0503.60 
ADCAgree Realty Corp42.1541.5541.7632,255-0.040.10 
ADMArcher Daniels Midland Company41.8741.0041.522,828,6471.082.67 
ADPTAdeptus Health Inc73.2369.5273.23138,4333.895.61 
ADSAlliance Data Systems Corp209.0206.0209.079,0033.81.83 
ADTADT Corp41.9841.9541.984,110,5000.030.07 
ADXAdams Express Company12.6312.5412.6396,2000.131.04 
AEBAegon N.V.24.7624.6324.765,0830.030.12 
AEDAegon N.V.26.4026.3726.377,510-0.010.04 
AEEAmeren Corp47.0746.7246.93149,7270.240.51 
AEGAegon N.V.5.0404.9705.040406,7330.2004.13 
AEHAegon N.V.26.2926.2026.2915,6070.040.15 
AEKAegon N.V. 8.00%27.2027.1027.1812,760-0.050.18 
AELAmerican Equity Investment Life15.8515.4315.85180,3250.533.46 
AEMAgnico-Eagle Mines Ltd46.0344.6444.701,087,417-1.232.68 
AEOAmerican Eagle Outfitters15.8915.4715.472,073,865-0.251.59 
AEPAmerican Electric Power Company63.6263.0463.29429,0630.340.54 
AERAercap Holdings N.V.38.2737.2438.16616,2061.183.19 
AESThe Aes Corp10.9410.7610.90493,1550.161.49 
AES-CAes TR III 6.75 Pfd51.5851.2751.453,123-0.100.19 
AETAetna Inc111.9110.3111.3525,5021.21.13 
AEUAAnadarko Petroleum Corp38.8338.5738.8311,0050.401.04 
AFAstoria Financial Corp15.5415.3315.5299,4860.251.64 
AF-CAstoria Financial Corp26.4026.2726.403,0720.020.08 
AFAAmerican Financial Group Inc25.7325.6725.734,7440.070.27 
AFBAlliance National Municipal14.7714.7314.7417,5010.000.00 
AFCAllied Capital Corp25.6525.5625.654,0380.050.20 
AFGAmerican Financial Group72.9472.0272.8851,3561.031.43 
AFGEAmerican Financial Group Inc26.9226.8426.877,2590.020.07 
AFGHAmerican Financial Group Inc.26.0525.9125.917,329-0.100.38 
AFIArmstrong Flooring Inc.16.1615.9016.1633,7440.150.94 
AFLAflac Incorporated69.7268.7869.72794,8141.221.78 
AFS-AAmtrust Financial Services Inc25.2025.0125.017,410-0.040.16 
AFS-BAmtrust Financial Services Dep Pfd25.6925.5325.603,6470.040.16 
AFS-CAmtrust Financial Services Series C25.9625.8425.904,8200.140.54 
AFS-DAmtrust Financial Services Dep Pfd26.0025.8525.856,975-0.100.38 
AFS-EAmtrust Financial Services Inc. Prf26.0926.0126.091,0230.090.35 
AFSDAflac Incorporated26.5526.5026.544,073-0.010.04 
AFSSAmtrust Financial Services Inc25.3525.3025.302,030-0.040.16 
AFSTAmtrust Financial Services Inc26.3826.0926.2212,7260.220.85 
AFTApollo Senior Floating Rate Fund Inc16.0015.9016.0016,1050.090.57 
AFWAmerican Financial Group Inc26.8126.5926.592,893-0.210.78 
AGFirst Majestic Silver11.2510.9110.951,975,347-0.464.03 
AGCAdvent Claymore Convertible Securities5.5005.4405.5008,1590.0601.10 
AGCOAgco Corp51.2950.3251.29216,3751.242.48 
AGDAlpine Global Dynamic Dividend Fund8.5108.4008.51022,9740.1001.19 
AGIAlamos Gold Inc6.5906.3706.430952,817-0.3605.30 
AGMFederal Agricultural Mortgage Corp36.8435.6336.619,2400.722.01 
AGM-AFederal Agricultural Mortgage25.7925.7925.791800.140.55 
AGM-BFederal Ag27.5527.5027.551,9090.150.55 
AGM-CFederal Agricultural Mortgage26.5026.5026.505000.100.38 
AGM.AFederal Agricultural Mortgage Corp37.3337.3337.331000.000.00 
AGNAllergan Plc229.2226.9228.6732,0363.11.37 
AGN-AAllergan Plc. 5.50% Mandatory C827.3823.4826.21,3367.70.94 
AGOAssured Guaranty Ltd26.6625.9026.66211,6650.903.49 
AGO-BAssured Guaranty Ltd [B]26.4926.2526.396720.070.26 
AGO-EAssured Guaranty Ltd [E]26.1226.0226.124,5860.010.04 
AGO-FAssured Guaranty Ltd [F]25.2925.1725.2112,100-0.070.28 
AGRAvangrid Inc.41.0040.6540.7538,8340.110.27 
AGROAdecoagro S.A.10.9410.6510.94375,2900.252.34 
AGUAgrium Inc89.7088.6189.22171,147-0.220.25 
AGXArgan Inc34.7634.2834.768,3020.601.76 
AHCA.H. Belo Corp5.0905.0105.0107,7800.0000.00 
AHHArmada Hoffler Properties Inc12.0511.8012.0544,2730.262.21 
AHLAspen Insurance Holdings47.1146.4347.05140,4170.501.07 
AHL-AAspen Insurance Pfd25.2825.1825.2419,329-0.140.55 
AHL-BAspen Insurance Holdings Limit26.6326.5526.555,291-0.120.45 
AHL-CAspen Ins Pfd Inc27.3827.2727.2811,0320.010.04 
AHPAshford Hospitality Prime Inc10.4710.2110.2847,140-0.222.10 
AHP-BAshford Hospitality Prime Inc.19.6119.5819.582,000-0.030.15 
AHSAmn Healthcare Services Inc35.4434.2235.44535,9971.303.81 
AHTAshford Hospitality Trust Inc4.9704.8004.970177,8210.1803.76 
AHT-AAshford Hsop TR Pfd25.2825.2825.28100-0.321.25 
AHT-DAshford Hosp D Pfd25.2425.0825.143,928-0.080.32 
AHT-EAshford Hospitality Trust Inc 925.2825.2525.251,000-0.030.12 
AIArlington Asset Investment Corp13.0012.7112.95110,2120.403.19 
AIBApollo Investment Corp25.7925.6225.724,3870.000.02 
AICArlington Asset Investment Cor20.5420.4920.492000.492.45 
AIFApollo Tactical Income Fund Inc14.2014.1514.1710,5890.070.50 
AIGAmerican International Group57.9057.1357.711,775,1980.811.42 
AIG.WAmerican International Group19.0618.5718.9632,5000.382.05 
AINAlbany International Corp39.2438.2139.2414,2311.122.94 
AIRAAR Corp23.8223.4423.8259,1790.542.32 
AITApplied Industrial Technologies44.2743.5944.2747,6020.982.26 
AIVApartment Investment and Management42.0141.1941.84205,9830.250.60 
AIV-AApartment Investment and Manag28.3027.9327.931,6000.000.00 
AIV-ZApartment Inv. & Mgt. Co25.5825.5325.552,000-0.060.23 
AIWArlington Asset Investment Cor19.9819.8919.989000.180.91 
AIYApollo Investment Corp26.2426.1826.249,6320.240.92 
AIZAssurant Inc88.6487.6188.3989,3291.251.43 
AJGArthur J. Gallagher & Co48.2747.4948.19147,9170.591.25 
AJRDGencorp Inc17.4516.9317.4528,0050.563.32 
AJXGreat Ajax Corp13.8513.7913.803,707-0.010.07 
AKO.AEmbotell Andina Sa A17.6817.6517.682,411-0.020.11 
AKO.BEmbotell Andna Sa B19.7719.6319.631,4800.241.24 
AKPAlliance California Muni15.0414.9614.987,4800.050.33 
AKRAcadia Realty Trust34.1633.5234.16119,8020.641.91 
AKSAK Steel Holding Corp3.6803.5403.5703,428,026-0.0200.56 
ALAir Lease Corporation Class A C30.4029.5330.09267,8520.742.52 
ALBAlbemarle Corp77.4876.5677.48501,1921.111.45 
ALDWAlon USA Partners LP9.5409.3709.37016,547-0.0600.64 
ALEAllete Inc55.2354.5755.0126,1960.480.88 
ALEXAlexander and Baldwin Inc35.8934.7935.8925,0670.992.84 
ALGAlamo Group59.5558.2359.5521,2841.863.22 
ALJAlon USA Energy7.8907.6307.710413,372-0.0500.64 
ALKAlaska Air Group66.9665.7966.96464,9941.622.48 
ALLAllstate Corp67.7566.9967.50548,1050.620.93 
ALL-AAllstate Corporation Pfd27.0024.9526.92101,0991.977.88 
ALL-BAlly Financial Inc Fixed Rate F26.2126.1626.219,7940.070.27 
ALL-CThe Allstate Corp28.2428.1528.185,5890.000.00 
ALL-DAllstate Corp28.1527.9527.951,4270.010.04 
ALL-EThe Allstate Corporation28.1228.0328.056,025-0.060.21 
ALL-FThe Allstate Corporation28.1928.0728.144,7150.080.29 
ALLEAllegion Plc Ordinary Shares Wh68.2867.0768.28147,2891.061.58 
ALLYAlly Financial17.0316.5216.98538,2140.352.10 
ALP-OAlabama Pwr 5.83A Pf27.3727.0727.072,621-0.250.91 
ALRAlere Inc41.2040.7340.84125,6350.130.32 
ALR-BAlere Inc. Inverness Medical In320.0301.0320.03480.50.16 
ALSNAllison Transmission Holdings27.8627.2027.43219,2810.391.44 
ALVAutoliv Inc122.9121.3122.6162,7961.81.52 
ALXAlexander's Inc366.1366.1366.11330.90.23 
AMAntero Resources Midstream Llc24.7623.7623.7684,267-0.692.82 
AMBRAmber Road Inc5.2105.1105.20026,2880.0901.76 
AMCAmc Entertainment Holdings Inc28.8028.1528.8043,7560.652.31 
AMEAmtek Inc48.0047.6047.89195,8370.360.76 
AMFWAmec Foster Wheeler Plc6.6306.5106.63091,4780.1302.00 
AMGAffiliated Managers Group171.3166.2170.7201,5555.83.53 
AMHAmerican Homes 4 Rent17.8417.6617.84309,0250.201.13 
AMH-AAmerican Homes26.5526.3226.362,195-0.160.60 
AMH-BAmerican Homes 4 Rent 5% Series26.5026.4926.505,398-0.010.04 
AMH-CAmerican Homes26.4826.3426.34900-0.040.15 
AMIDAmerican Midstreampartners LP12.2511.8511.9233,453-0.282.29 
AMPAmeriprise Financial Services99.8998.0799.61176,7552.062.11 
AMRCAmeresco Inc5.0104.7505.01010,2680.1603.30 
AMTAmerican Tower Corp105.1104.2104.2439,7520.10.07 
AMT-AApollo Residential Preferred24.5924.4324.5010,8380.140.57 
AMT-BAmerican Tower Corporation [Rei104.8103.0104.017,2001.00.96 
AMTGApollo Residential Mortgage In13.4113.3013.3550,384-0.010.07 
AMXAmerica Movil S.A.B. De C.V12.5912.4112.48371,4210.030.24 
ANAutonation Inc47.9546.7547.95175,8700.791.68 
ANETArista Networks Inc71.9871.0371.98136,0280.390.54 
ANFAbercrombie & Fitch Company25.3324.7324.90714,0370.240.97 
ANFIAmira Nature Foods Ltd6.9006.7006.86022,2550.2003.00 
ANHAnworth Mortgage Asset Corp4.6904.6204.680102,7200.0501.08 
ANH-AAnworth Mtg Pfd A25.5625.4825.56400-0.230.89 
ANH-BAnworth 6.25 Pr S B23.2522.7722.771,700-0.261.13 
ANH-CAnworth Mortgage Asset Corpora24.4024.3524.401,6000.000.00 
ANTMAnthem Inc134.2129.5129.51,879,081-3.72.76 
ANTXAnthem Inc44.4243.9943.99385,074-0.651.46 
ANWAegean Marine Petroleum Network7.3507.1807.26028,9250.0901.26 
AODAlpine Total Dynamic Dividend7.4307.3607.43078,6560.0801.09 
AOIAlliance One International25.5224.2524.316,142-0.552.21 
AONAON Plc106.8105.1106.6349,4961.41.36 
AOSSmith [A.O.] Corp83.1880.4882.71253,1572.112.62 
APAmpco-Pittsburgh Corp15.5315.1215.336,1390.070.46 
APAApache Corp59.0857.0759.081,069,7751.482.57 
APAMArtisan Partners Asset Manageme31.9531.3931.80100,5320.391.24 
APBAsia Pacific Fund Inc9.1909.1909.190500-0.0100.11 
APCAnadarko Petroleum Corp50.4248.9550.42919,2961.222.48 
APDAir Products and Chemicals143.1141.6143.1113,5241.41.00 
APFMorgan Stanley Asia Pacific Fund Inc13.0613.0013.063,2600.120.93 
APHAmphenol Corp57.3256.4257.32276,5510.951.69 
APLEApple Hospitality REIT Inc18.3418.1318.34147,0690.150.82 
APOApollo Global Management Llc C16.4716.2116.47364,3250.291.79 
APTSPreferred Apartment Communities13.3213.1513.2222,2890.090.69 
APUAmerigas Partners L.P.44.8344.2444.6158,6760.060.13 
ARAntero Resources Corp27.4926.9627.49587,2010.371.36 
ARAAmerican Renal Associates Holdi27.3827.0027.1811,057-0.301.09 
ARCAmerican Reprographics Company3.9703.8903.93033,1160.0601.55 
ARCOArcos Dorados Holdings Inc4.6404.5104.58095,3990.0801.78 
ARCXArc Logistics Partners LP12.7012.5012.502,061-0.100.79 
ARDCAres Dynamic Credit Allocation13.8413.7913.8311,6320.040.29 
AREAlexandria Real Estate Equities98.3895.4297.80242,7462.082.17 
ARE-DAlexandria Real Estate Equitie32.5331.7232.5336,4930.631.97 
ARE-EAlexandria Real Estate Equitie26.4426.1226.373,7000.170.65 
ARESAres Management LP14.2013.7113.8411,986-0.261.84 
ARGAirgas Inc143.0143.0143.06,655,5000.00.00 
ARH-CArch Capital Group Ltd. 6.75% P26.7526.5826.691,0870.030.11 
ARIApollo Commercial Real Estate15.9415.7615.89134,0310.181.12 
ARI-AApollo Commercial Real Estate25.5625.5025.561,4500.050.19 
ARLAmerican Realty Investors4.7504.7294.7504,8010.0100.21 
ARMKAramark Holdings Corp32.7232.3332.68624,0650.371.15 
AROCArchrock Inc.6.9906.6306.990187,0440.0901.30 
ARPAtlas Resource Partners L.P. C0.27000.25000.2700389,2000.02008.00 
ARP-DAtlas Resource Partners L.P.0.90000.83490.842127,023-0.03794.31 
ARP-EAtlas Resource Partners L.P. 11.5001.3201.3201,192-0.21013.73 
ARRArmour Residential R19.3319.2019.3095,2730.090.47 
ARR-AArmour Residential REIT Inc23.6723.6723.67202-0.261.09 
ARR-BArmour Residential REIT Inc21.9521.8021.803,401-0.050.23 
ARUAres Capital Corp25.6125.5025.604,8000.030.12 
ARWArrow Electronics63.1361.8563.0974,6091.091.76 
ASAASA Gold and Precious Metals12.2812.0212.1245,559-0.322.57 
ASBAssociated Banc-Corp18.6818.3118.62193,7380.412.25 
ASB-BAssociated Banc-Corp Depositary26.0526.0026.051,0310.220.85 
ASB-CAssociated Banc-Corp Depositary26.3226.0926.253,4200.050.19 
ASCArdmore Shipping Corp9.1508.8009.15040,7800.2402.69 
ASGLiberty All-Star Growth Fund4.0804.0204.08014,7550.0601.49 
ASGNOn Assignment37.9737.1237.9722,8591.153.12 
ASHAshland Inc113.7111.8113.776,2841.21.06 
ASPNAspen Aerogels Inc4.3404.2004.3404500.1704.08 
ASRGrupo Aeroportuario Del Sureste155.0151.7153.514,8301.30.82 
ASXAdvanced Semiconductor Engineering4.9104.8004.900503,1040.1904.03 
ATAtlantic Power Corp2.4102.3502.39064,2170.0000.00 
ATENA10 Networks Inc6.2506.1606.25076,0490.1201.96 
ATHMAutohome Inc25.2524.6925.00120,3250.451.83 
ATIAllegheny Technologies Inc11.8911.5311.65998,819-0.110.94 
ATOAtmos Energy Corp72.3770.9272.37202,7300.911.27 
ATRAptargroup76.2275.1576.1752,0681.381.85 
ATTOAtento S.A.8.8708.7708.8704000.1001.14 
ATUActuant Corp26.4626.0826.4662,1990.431.65 
ATVAcorn International5.7505.5205.5201,6440.0901.66 
ATWAtwood Oceanics11.1510.3610.611,588,791-0.161.49 
AUAnglogold Ashanti Ltd14.4514.0114.071,739,681-0.312.16 
AUOAu Optronics Corp2.7002.6702.69061,9140.0100.37 
AUYYamana Gold4.5504.3504.3508,007,147-0.2605.64 
AVAviva Plc13.2713.0913.27193,5190.624.90 
AVAAvista Corp39.6739.0639.6751,0270.290.74 
AVALGrupo Aval Acciones Y Valores S7.5607.5007.50011,5570.0100.13 
AVBAvalonbay Communities183.0180.8181.0148,9570.80.43 
AVDAmerican Vanguard Corp13.7313.3513.7349,4690.403.00 
AVGAvg Technologies N.V.18.7018.4218.6730,2980.281.52 
AVHAvianca Holdings S.A.5.4905.3805.4307,189-0.0300.55 
AVKAdvent Claymore Convertible Securities13.6013.5113.5816,0600.110.82 
AVPAvon Products3.9003.7003.8101,300,7000.0501.33 
AVTAvnet Inc39.9339.3239.93363,7860.661.68 
AVVAviva Plc26.1426.1126.1111,1480.030.11 
AVXAvx Corp13.4913.3513.4969,8350.090.67 
AVYAvery Dennison Corp74.5773.7374.2768,5850.821.12 
AWFAlliancebernstein Global High Income12.0211.9811.9817,558-0.010.08 
AWHAllied World Assurance Company36.9636.6336.8364,6860.300.82 
AWIArmstrong World Industries Inc40.8439.9140.69149,0630.631.57 
AWKAmerican Water Works73.8873.0273.53225,1230.380.52 
AWPAlpine Global Premier Propertie5.4805.4405.48032,2800.0601.11 
AWRAmerican States Water Company38.7137.9238.7130,7290.772.03 
AXEAnixter International Inc58.5457.2358.5424,4111.562.74 
AXLAmerican Axle & Manufacturing15.2914.9415.23268,5350.332.21 
AXLLGeorgia Gulf Corp22.8622.4922.79228,8010.140.62 
AXONAxovant Sciences Ltd. Common Sh12.2311.1412.01138,9890.726.38 
AXPAmerican Express Company64.9963.7964.891,179,9921.302.05 
AXRAmrep Corp4.3504.3504.3501000.0000.00 
AXSAxis Capital Holdings54.9554.1654.8356,9330.691.27 
AXS-CAxis Capital Holdings Limited P26.5026.4526.451,069-0.020.08 
AXS-DAxis Capital Holdings Ltd25.9225.8525.866,8560.050.19 
AXTAAxalta Coating Systems Ltd28.0927.7428.09166,3970.371.33 
AYIAcuity Brands Inc258.1250.1258.1123,2747.22.87 
AYRAircastle Ltd21.4920.7121.4966,8690.894.32 
AZNAstrazeneca Plc29.3929.0329.391,584,9910.742.58 
AZOAutozone765.1732.2753.1250,69711.11.49 
AZURAzure Midstream Partners LP0.68000.62000.670045,0340.02003.08 
AZZAzz Inc57.6956.5957.6923,9101.472.61 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.20.239.237
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,843771.62
DJI17,6861931.10
SP5002,073251.20
DAX10,0732312.35
FTSE6,219831.35
NI22516,499-1560.94
CAC404,4411162.67
GLD1,249-30.27
BDI1,200494.26
HSI19,830210.11