Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies59.9858.0058.667,510,5002.584.60 
AAAlcoa Corporation33.3632.5633.262,964,1000.300.91 
AACAac Holdings Inc7.0806.8007.03064,2000.1101.59 
AANAaron's Inc35.0734.3634.37394,400-0.441.26 
AAPAdvance Auto Parts Inc143.8139.1140.73,897,400-6.74.55 
AATAmerican Assets Trust39.5738.9639.04356,100-0.280.71 
AAVAdvantage Oil & Gas Ltd6.7206.6006.70081,3000.1502.29 
ABAlliancebernstein Holding LP21.3520.9221.10856,2000.150.72 
ABBAbb Ltd25.0324.8124.851,392,200-0.190.76 
ABBVAbbvie Inc66.2665.4365.844,676,4000.400.61 
ABCAmerisourcebergen Corp89.8589.0389.191,709,700-0.290.32 
ABEVAmbev S.A.5.7805.6805.76023,231,5000.1302.31 
ABGAsbury Automotive Group Inc57.7055.6056.15272,500-1.652.85 
ABMABM Industries Incorporated42.2141.3642.07158,8000.340.81 
ABRArbor Realty Trust8.2908.2108.250312,7000.0400.49 
ABR-AArbor Realty Trust Inc25.5425.5425.541000.000.00 
ABR-BArbor Realty Trust Inc25.1525.1525.153000.010.04 
ABR-CArbor Realty Trust25.8425.8425.841000.000.00 
ABRNArbor Realty Trust 7.375% Senior25.5625.5025.563,6000.060.24 
ABTAbbott Laboratories44.1743.6243.684,673,100-0.050.11 
ABXBarrick Gold Corp17.0916.4116.4212,353,600-0.462.73 
ACAssociated Capital Group Inc34.8533.8534.1514,800-0.050.15 
ACCAmerican Campus Communities Inc47.5347.1447.35775,4000.140.30 
ACCOAcco Brands Corp11.4011.1511.25520,4000.000.00 
ACHAluminum Corporation of China Ltd11.4811.3811.4628,000-0.191.63 
ACMAecom Technology Corp32.6532.2032.551,514,9000.090.28 
ACNAccenture Plc123.1121.8122.21,472,700-0.60.46 
ACPAvenue Income Credit Strategies14.2014.1214.1891,1000.030.21 
ACREAres Commercial Real Estate Cor13.2113.0813.1856,3000.040.30 
ACVAllianzgi Diversified Income &20.6520.4920.6430,1000.070.34 
ADCAgree Realty Corp46.1445.4145.86170,3000.440.97 
ADMArcher Daniels Midland Company43.4841.3143.046,886,5001.543.71 
ADNTAdient Plc69.8468.3468.55701,600-0.941.35 
ADSAlliance Data Systems Corp238.0233.4236.2542,000-2.10.86 
ADSWAdvanced Disposal Services Inc22.9522.5622.58668,500-0.080.35 
ADXAdams Express Company14.1714.1114.12110,7000.020.14 
AEBAegon N.V.25.0424.9725.042,3000.050.20 
AEDAegon N.V.26.2526.1326.2510,900-0.040.15 
AEEAmeren Corp57.0956.3756.462,437,3000.040.07 
AEGAegon N.V.5.0304.9605.0002,661,700-0.1302.53 
AEHAegon N.V.26.0826.0326.0820,2000.040.15 
AEKAegon N.V. 8.00%25.9625.8925.9427,7000.020.08 
AELAmerican Equity Investment Life24.6623.9424.52537,300-0.030.12 
AEMAgnico-Eagle Mines Ltd49.4947.5747.602,033,200-1.533.11 
AEOAmerican Eagle Outfitters11.2011.0311.077,711,200-0.070.63 
AEPAmerican Electric Power Company70.0769.3769.592,251,9000.170.24 
AERAercap Holdings N.V.45.2444.4645.031,526,6000.050.11 
AESThe Aes Corp11.5511.3511.373,695,6000.010.09 
AES-CAes TR III 6.75 Pfd50.5250.3950.463,400-0.040.08 
AETAetna Inc142.1140.6141.91,599,8000.90.63 
AEUAAnadarko Petroleum Corp44.8044.2544.45311,900-0.030.07 
AFAstoria Financial Corp19.2018.7219.07669,8000.241.27 
AF-CAstoria Financial Corp25.6825.6725.672,3000.020.08 
AFAAmerican Financial Group Inc25.2925.1725.236,2000.040.16 
AFBAlliance National Municipal13.6013.5413.58133,2000.060.44 
AFCAllied Capital Corp25.6525.5525.594,600-0.050.20 
AFGAmerican Financial Group98.7897.8598.45592,5000.110.11 
AFGEAmerican Financial Group Inc27.0826.7926.808,100-0.060.22 
AFGHAmerican Financial Group Inc27.4527.0227.3813,100-0.050.18 
AFIArmstrong Flooring Inc19.3819.0519.1093,500-0.100.52 
AFLAflac Incorporated74.2873.8774.131,236,4000.230.31 
AFS-AAmtrust Financial Services Inc21.6621.2221.6321,7000.432.03 
AFS-BAmtrust Financial Services Dep Pfd22.6122.1922.6121,6000.331.48 
AFS-CAmtrust Financial Services Series C23.5523.1623.4155,7000.241.04 
AFS-DAmtrust Financial Services Dep Pfd23.2322.9623.2221,4000.220.96 
AFS-EAmtrust Financial Services Inc Prf24.8124.2624.8035,4000.592.44 
AFS-FAmtrust Financial Services Inc21.8421.3421.7734,9000.482.25 
AFSDAflac Incorporated25.6025.5125.5521,4000.030.12 
AFSSAmtrust Financial Services Inc25.1024.8625.0523,8000.120.48 
AFSTAmtrust Financial Services Inc25.2725.1025.1910,4000.090.36 
AFTApollo Senior Floating Rate Fund Inc17.4817.4017.4440,6000.040.23 
AFWAmerican Financial Group Inc25.7825.7125.769,6000.000.00 
AGFirst Majestic Silver9.1908.6908.7103,752,700-0.3704.07 
AGCAdvent Claymore Convertible Securities6.2206.1606.210105,1000.0801.31 
AGCOAgco Corp64.3863.5064.04658,000-0.010.02 
AGDAlpine Global Dynamic Dividend Fund10.1910.1210.18153,5000.080.79 
AGIAlamos Gold Inc6.7506.2806.2903,977,300-0.3004.55 
AGMFederal Agricultural Mortgage Corp61.5260.1561.0259,100-0.520.84 
AGM-AFederal Agricultural Mortgage26.0926.0926.09500-0.160.61 
AGM-BFederal Ag27.5927.0527.341,8000.301.11 
AGM-CFederal Agricultural Mortgage28.7028.2128.21400-0.481.67 
AGM.AFederal Agricultural Mortgage Corp62.0260.6762.022001.141.87 
AGNAllergan Plc221.7219.2220.71,667,2001.10.52 
AGN-AAllergan Plc. 5.50% Mandatory C794.2785.2790.52,7003.00.38 
AGOAssured Guaranty Ltd38.8838.4138.70748,3000.100.26 
AGO-BAssured Guaranty Ltd [B]26.4826.3126.313,300-0.170.64 
AGO-EAssured Guaranty Ltd [E]25.6125.5525.574,1000.050.20 
AGO-FAssured Guaranty Ltd [F]25.2125.1525.153,3000.070.28 
AGRAvangrid Inc44.8644.4444.63338,5000.200.45 
AGROAdecoagro S.A.11.2511.0511.24433,2000.171.54 
AGUAgrium Inc93.6092.5593.07390,7001.301.42 
AGXArgan Inc63.7061.7063.00187,700-0.651.02 
AHCA.H. Belo Corp5.6005.4105.60017,7000.1001.82 
AHHArmada Hoffler Properties Inc13.2913.0713.12390,8000.030.23 
AHLAspen Insurance Holdings50.8049.8550.40275,1000.400.80 
AHL-BAspen Insurance Holdings Limit25.4325.4225.429,5000.010.04 
AHL-CAspen Ins Pfd Inc28.0927.9728.0614,4000.070.25 
AHL-DAspen Insurance Holdings Ltd24.9724.8524.9446,0000.110.44 
AHPAshford Hospitality Prime Inc10.3310.0510.21115,0000.080.79 
AHP-BAshford Hospitality Prime Inc20.1019.9220.109,800-0.070.35 
AHTAshford Hospitality Trust Inc6.5106.3906.400497,500-0.0300.47 
AHT-AAshford Hsop TR Pfd25.7225.6925.72200-0.020.08 
AHT-DAshford Hosp D Pfd25.4425.3725.372,900-0.070.28 
AHT-FAshford Hospitality Trust Inc24.9524.7724.951,300-0.030.12 
AHT-GAshford Hospitality Trust Inc24.5924.3824.5924,5000.120.49 
AIArlington Asset Investment Corp14.4514.2514.43306,4000.090.63 
AI-BArlington Asset 7.00% Series B Pfd23.7023.3223.7040,7000.411.76 
AIBApollo Investment Corp25.3525.2425.2413,300-0.100.39 
AICArlington Asset Investment Cor23.7623.7623.76100-0.241.00 
AIFApollo Tactical Income Fund Inc16.4216.3016.3349,1000.030.18 
AIGAmerican International Group62.2861.2162.177,968,8000.791.29 
AIG.WAmerican International Group20.6919.7520.60236,9000.653.26 
AINAlbany International Corp47.7046.7047.50124,7000.450.96 
AIRAAR Corp34.2933.6033.98164,300-0.220.64 
AITApplied Industrial Technologies61.7060.6561.35113,3000.050.08 
AIVApartment Investment and Management43.5343.1143.28751,1000.130.30 
AIV-AApartment Investment and Manag27.2926.6526.674,4000.100.38 
AIWArlington Asset Investment Cor24.2424.2424.242000.311.30 
AIYApollo Investment Corp26.1026.0226.028000.020.08 
AIZAssurant Inc99.7298.6799.49428,900-0.100.10 
AJGArthur J. Gallagher & Co56.7556.0656.69889,3000.420.75 
AJRDGencorp Inc21.4621.1121.35528,9000.070.33 
AJXGreat Ajax Corp13.9013.7813.7827,900-0.080.58 
AJXAGreat Ajax Corp. 7.25% Convertible25.5525.4925.5014,600-0.020.08 
AKO.AEmbotell Andina Sa A22.2222.2222.221000.000.00 
AKO.BEmbotell Andna Sa B24.2823.7523.9811,8000.190.80 
AKPAlliance California Muni13.6313.5913.6264,3000.030.22 
AKRAcadia Realty Trust27.6027.3627.43529,700-0.010.04 
AKSAK Steel Holding Corp6.2005.4806.03024,968,0000.4808.65 
ALAir Lease Corporation Class A C38.9737.5638.512,038,9000.471.24 
ALBAlbemarle Corp112.0110.6111.7592,0001.11.02 
ALDWAlon USA Partners LP11.2210.7910.91133,600-0.302.68 
ALEAllete Inc71.0970.2370.90182,1000.580.82 
ALEXAlexander and Baldwin Inc42.0441.4641.7184,700-0.030.07 
ALGAlamo Group85.0083.9684.5040,3000.220.26 
ALJAlon USA Energy13.3212.8113.20475,8000.151.15 
ALKAlaska Air Group86.4184.4585.781,540,2000.500.59 
ALLAllstate Corp85.5084.5585.401,289,1000.610.72 
ALL-AAllstate Corporation Pfd26.1926.1426.148,8000.000.00 
ALL-BAlly Financial Inc Fixed Rate F28.1127.8728.0914,3000.110.39 
ALL-CThe Allstate Corp27.2027.0727.2012,5000.130.48 
ALL-DAllstate Corp27.4527.2327.242,500-0.120.44 
ALL-EThe Allstate Corporation27.3227.1927.2721,9000.080.29 
ALL-FThe Allstate Corporation27.4927.4027.4412,8000.040.15 
ALL-YGMAC Capital Trust I Fixed Rate25.4625.4125.46108,9000.040.16 
ALLEAllegion Plc Ordinary Shares Wh79.7178.7678.90823,800-0.560.70 
ALLYAlly Financial19.1018.6518.974,796,4000.100.53 
ALP-OAlabama Pwr 5.83A Pf28.3028.3028.302000.592.13 
ALRAlere Inc48.9448.4948.851,395,6000.230.47 
ALR-BAlere Inc Inverness Medical In386.0384.6386.084,0002.00.52 
ALSNAllison Transmission Holdings38.3137.3338.211,695,1000.721.92 
ALVAutoliv Inc108.6106.8106.9620,8000.10.11 
ALXAlexander's Inc412.0407.0409.85,000-0.40.09 
AMAntero Resources Midstream Llc34.7633.9434.72367,1000.641.88 
AMBRAmber Road Inc7.2507.1507.19071,700-0.0200.28 
AMCAmc Entertainment Holdings Inc25.3024.6024.651,326,700-0.351.40 
AMEAmtek Inc60.8760.4460.561,195,700-0.020.03 
AMFWAmec Foster Wheeler Plc7.0806.9506.96020,200-0.2002.79 
AMGAffiliated Managers Group153.9152.0152.7419,200-1.30.86 
AMGPAntero Midstream Gp LP22.2121.5222.03873,6000.120.55 
AMHAmerican Homes 4 Rent22.6622.3222.571,304,2000.261.17 
AMH-AAmerican Homes28.3728.3028.301,000-0.020.07 
AMH-BAmerican Homes 4 Rent 5% Series28.8028.4628.809000.000.00 
AMH-CAmerican Homes28.6028.1628.601,2000.501.78 
AMH-DAmerican Homes 4 Rent25.6925.5225.5232,400-0.050.20 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.5925.3525.486,800-0.060.23 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.4224.1424.1536,500-0.200.82 
AMIDAmerican Midstreampartners LP13.8013.2513.60308,2000.352.64 
AMNAmn Healthcare Services Inc36.9536.3536.50731,800-0.350.95 
AMOVAmerica Movil A Ads15.9915.6515.657,500-0.040.25 
AMPAmeriprise Financial Services124.6121.6123.01,881,400-2.11.70 
AMRCAmeresco Inc6.9006.7206.85080,7000.1001.48 
AMTAmerican Tower Corp129.2128.6128.71,331,3000.00.00 
AMT-AApollo Residential Mortgage Prfd118.0117.6117.61,800-0.30.21 
AMT-BAmerican Tower Corporation [Rei118.9118.1118.741,5000.10.08 
AMXAmerica Movil S.A.B. De C.V16.0915.8415.922,128,0000.030.19 
ANAutonation Inc39.5338.8738.991,131,700-0.631.59 
ANETArista Networks Inc144.0141.1143.2814,4000.10.03 
ANFAbercrombie & Fitch Company12.5912.1912.202,016,000-0.302.40 
ANFIAmira Nature Foods Ltd5.0504.8404.910109,600-0.1402.77 
ANHAnworth Mortgage Asset Corp5.8905.8405.870547,0000.0400.69 
ANH-AAnworth Mtg Pfd A26.3026.1826.18400-0.190.72 
ANH-BAnworth 6.25 Pr S B28.5628.5628.561000.000.00 
ANH-CAnworth Mortgage Asset Corpora24.8224.8224.8210,2000.000.00 
ANTMAnthem Inc177.9175.7177.71,709,9001.20.69 
ANTXAnthem Inc51.1550.7350.92472,6000.120.24 
ANWAegean Marine Petroleum Network10.7510.3510.50682,300-0.201.87 
AODAlpine Total Dynamic Dividend8.7008.6508.650249,4000.0000.00 
AOIAlliance One International12.6011.4011.9597,7000.554.82 
AONAON Plc129.0127.9128.61,623,2000.20.15 
AOSSmith [A.O.] Corp54.3553.6754.13578,9000.270.50 
APAmpco-Pittsburgh Corp16.4515.8016.3518,7000.201.24 
APAApache Corp50.2449.5350.003,001,600-0.020.04 
APAMArtisan Partners Asset Manageme27.9527.5527.60228,100-0.301.08 
APBAsia Pacific Fund Inc12.2712.2212.231,4000.010.08 
APCAnadarko Petroleum Corp53.7153.0153.574,333,7000.220.41 
APDAir Products and Chemicals143.6142.6142.8639,100-0.50.33 
APFMorgan Stanley Asia Pacific Fund Inc16.2516.1416.1864,200-0.060.37 
APFHAdvancepierre Foods Holdings Inc40.2540.2140.22548,0000.000.00 
APHAmphenol Corp73.8873.3073.37972,900-0.230.31 
APLEApple Hospitality REIT Inc18.9518.7818.81787,900-0.010.05 
APOApollo Global Management Llc C27.6426.8527.591,154,4000.632.34 
APO-AApollo Global Management Llc Pfd Ser A25.8225.6625.7549,0000.060.23 
APTSPreferred Apartment Communities15.3515.2015.25415,6000.090.59 
APUAmerigas Partners LP44.4243.8944.16134,3000.270.62 
AQNAlgonquin Pwr & Util10.1910.0510.0582,300-0.191.86 
ARAntero Resources Corp21.9421.5521.913,523,0000.231.06 
ARAAmerican Renal Associates Holdi17.3816.8217.1143,600-0.181.04 
ARCAmerican Reprographics Company3.4303.3103.42068,2000.0501.48 
ARCHArch Coal Inc73.0971.2572.99200,5001.131.57 
ARCOArcos Dorados Holdings Inc8.7008.5008.500391,100-0.2502.86 
ARCXArc Logistics Partners LP14.9814.5214.9435,0000.392.68 
ARDArdagh Group S.A. Common Shares23.8822.4123.45187,1001.024.55 
ARDCAres Dynamic Credit Allocation16.2316.1116.2357,2000.040.25 
AREAlexandria Real Estate Equities119.4118.0118.6507,9000.70.60 
ARE-AAlexandria Real Estate Equities26.4626.3326.465,6000.210.80 
ARE-DAlexandria Real Estate Equitie35.5035.5035.501000.000.00 
ARESAres Management LP18.8018.4818.5140,400-0.191.02 
ARH-CArch Capital Group Ltd. 6.75% P25.4925.3925.4221,0000.050.20 
ARIApollo Commercial Real Estate18.7218.4018.681,734,5000.301.63 
ARI-AApollo Commercial Real Estate25.7825.6225.6316,600-0.170.66 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4825.3925.476,4000.010.04 
ARLAmerican Realty Investors7.5407.5407.5401000.0000.00 
ARMKAramark Holdings Corp37.0136.6736.72902,600-0.150.41 
ARN-BArconic Inc43.6342.8443.4149,5000.350.81 
ARNCArconic Inc28.0327.4227.871,981,9000.240.87 
AROCArchrock Inc11.4010.9011.35430,3000.353.18 
ARRArmour Residential R25.6225.2625.57291,5000.200.79 
ARR-AArmour Residential REIT Inc25.2625.2225.262,1000.060.24 
ARR-BArmour Residential REIT Inc24.6824.5724.577,300-0.130.53 
ARUAres Capital Corp25.6525.3525.3833,800-0.491.89 
ARWArrow Electronics74.8573.7974.01307,800-0.470.63 
ASAASA Gold and Precious Metals12.4511.9412.0171,200-0.252.04 
ASBAssociated Banc-Corp24.6524.1124.60581,6000.301.23 
ASB-CAssociated Banc-Corp Depositary26.6926.4126.683,8000.521.99 
ASB-DAssociated Banc-Corp24.7524.6524.753,9000.000.00 
ASCArdmore Shipping Corp7.8007.5507.700148,200-0.1001.28 
ASGLiberty All-Star Growth Fund4.7804.7204.740136,300-0.0100.21 
ASGNOn Assignment52.7251.9252.38254,2000.240.46 
ASHAshland Global Holdings Inc.64.7863.5564.661,716,5001.171.84 
ASIXAdvansix Inc30.5829.4230.30226,5000.561.88 
ASPNAspen Aerogels Inc4.6204.4804.53042,000-0.0601.31 
ASRGrupo Aeroportuario Del Sureste195.5189.8194.966,0002.81.44 
ASXAdvanced Semiconductor Engineering6.2606.2106.240512,0000.0300.48 
ATAtlantic Power Corp2.4502.4002.400149,2000.0000.00 
ATENA10 Networks Inc8.5508.3008.370353,6000.0200.24 
ATHAthene Holding Ltd50.9048.7949.092,392,500-2.043.99 
ATHMAutohome Inc42.6641.1041.971,345,100-0.521.22 
ATIAllegheny Technologies Inc16.5315.6816.492,297,8000.684.30 
ATKRAtkore International Group21.7421.3621.54344,900-0.080.37 
ATOAtmos Energy Corp82.3481.3082.09332,0000.560.69 
ATRAptargroup83.6682.9783.19204,2000.350.42 
ATTOAtento S.A.10.5010.0510.1038,500-0.252.42 
ATUActuant Corp25.7525.3025.65215,8000.150.59 
ATVAcorn International12.3111.9512.315,9000.635.39 
ATWAtwood Oceanics9.0008.5608.9002,807,9000.1701.95 
AUAnglogold Ashanti Ltd12.2911.8111.845,579,4000.030.25 
AUOAu Optronics Corp3.9003.8403.8901,471,0000.0501.30 
AUYYamana Gold2.8502.7102.73010,397,200-0.1103.87 
AVAAvista Corp42.4241.8742.04224,700-0.190.45 
AVALGrupo Aval Acciones Y Valores S8.4508.3408.400163,7000.0200.24 
AVBAvalonbay Communities193.0191.1191.8615,100-0.20.11 
AVDAmerican Vanguard Corp17.6517.3017.4077,000-0.050.29 
AVHAvianca Holdings S.A.7.2507.1207.16064,9000.0300.42 
AVKAdvent Claymore Convertible Securities15.9915.8415.9865,8000.150.95 
AVPAvon Products3.5803.3703.55022,584,3000.1604.72 
AVTAvnet Inc37.2236.3936.511,317,000-0.471.27 
AVXAvx Corp16.3816.1116.18104,500-0.110.68 
AVYAvery Dennison Corp83.6482.7582.80316,600-0.390.47 
AWFAlliancebernstein Global High Income12.7512.7012.72151,200-0.030.24 
AWHAllied World Assurance Company52.7152.5152.66387,9000.070.13 
AWIArmstrong World Industries Inc43.4042.6543.10509,300-0.100.23 
AWKAmerican Water Works77.0076.2176.57685,3000.200.26 
AWPAlpine Global Premier Propertie6.1406.0806.130335,7000.0500.82 
AWRAmerican States Water Company45.4544.9345.17128,5000.180.40 
AXEAnixter International Inc77.6376.2576.9569,400-0.100.13 
AXLAmerican Axle & Manufacturing15.8215.6015.641,271,100-0.020.13 
AXONAxovant Sciences Ltd.23.1722.3222.91566,9000.241.06 
AXPAmerican Express Company77.4276.8277.202,239,6000.220.29 
AXRAmrep Corp6.4606.4606.4601000.0600.94 
AXSAxis Capital Holdings63.9062.8663.75467,8000.631.00 
AXS-DAxis Capital Holdings Ltd25.3925.1525.2733,2000.050.20 
AXS-EAxis Capital Holdings Ltd24.5224.4324.48103,2000.000.00 
AXTAAxalta Coating Systems Ltd31.5731.3031.431,557,2000.020.06 
AYIAcuity Brands Inc170.8168.6169.7794,700-0.40.24 
AYRAircastle Ltd22.9622.4122.71262,5000.180.80 
AYXAlteryx Inc.19.3218.8319.15159,9000.281.48 
AZNAstrazeneca Plc34.1433.8734.083,979,1000.130.38 
AZOAutozone613.0579.6581.42,949,600-78.111.84 
AZREAzure Power Global Ltd16.9915.6516.2819,2000.543.43 
AZULAzul S.A. American Depositary Shares20.7620.2020.30348,300-0.020.10 
AZZAzz Inc54.9053.8854.8067,1000.200.37 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.20.157.174
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,13950.08
DJI20,938430.21
SP5002,39840.18
DAX12,633-260.20
FTSE7,504190.25
NI22519,7431300.66
CAC405,340-80.14
GLD1,256-100.77
BDI1,200494.26
HSI25,429250.10