Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies36.6636.1536.511,783,800-0.130.35 
AAAlcoa Inc9.4208.8009.41042,078,9000.5506.21 
AA-BAlcoa Inc34.9733.1734.9783,9001.885.68 
AACAac Holdings Inc22.5220.3122.49324,7000.733.35 
AANAaron's Inc38.0137.2037.88335,7000.511.36 
AAPAdvance Auto Parts Inc176.8174.7176.5642,4000.30.14 
AATAmerican Assets Trust39.6638.9939.42241,100-0.210.53 
AAVAdvantage Oil & Gas Ltd5.5605.2305.390112,1000.0601.13 
ABAlliance Capital Management L.P.27.7227.0027.32194,9000.220.81 
ABBAbb Ltd19.3619.1419.332,185,7000.010.05 
ABBVAbbvie Inc. Common Stock64.7863.4463.987,316,400-0.530.82 
ABCAmerisourcebergen Corp101.5100.3100.91,693,400-0.30.28 
ABEVAmbev S.A.5.3505.2605.34012,437,700-0.0300.56 
ABGAsbury Automotive Group Inc80.8079.6780.25243,0000.150.19 
ABMABM Industries Incorporated32.0431.6231.92345,900-0.150.47 
ABRArbor Realty Trust6.3706.2606.290132,300-0.0100.16 
ABR-AArbor Realty Trust Inc23.9523.9523.95300-0.552.24 
ABR-BArbor Realty Trust Inc23.9623.5123.751,900-0.492.02 
ABR-CArbor Realty Trust24.9524.5424.955,100-0.150.60 
ABRNArbor Realty Trust 7.375% Senior23.7523.2123.4512,0000.080.34 
ABTAbbott Laboratories46.1145.2146.029,191,5000.380.83 
ABXBarrick Gold Corp7.2806.8707.13027,216,9000.2904.24 
ACCAmerican Campus Communities Inc35.3134.8235.00822,300-0.050.14 
ACCOAcco Brands Corp7.6107.3007.600543,6000.2002.70 
ACEAce Ltd103.7101.7102.72,426,500-0.90.90 
ACGAlliancebernstein Income Fund Inc7.9407.9107.930465,3000.0200.25 
ACHAluminum Corporation of China Ltd8.7908.4308.640224,400-0.0200.23 
ACIArch Coal8.5006.4808.2109,283,8001.18016.79 
ACMAecom Technology Corp27.5426.7527.131,730,7000.260.97 
ACNAccenture Plc96.1494.9295.853,222,8000.120.13 
ACPAvenue Income Credit Strategies13.1413.0113.1050,7000.020.15 
ACREAres Commercial Real Estate Cor13.0512.8312.92259,900-0.090.69 
ACVAllianzgi Diversified Income &19.2118.1719.1548,9000.502.68 
ACWAccuride Corporation3.4603.3103.390145,1000.0601.80 
ADCAgree Realty Corp28.9028.5528.8068,700-0.010.03 
ADMArcher Daniels Midland Company45.0144.3844.654,256,500-0.180.40 
ADPTAdeptus Health Inc101.9597.68100.00174,3001.381.40 
ADSAlliance Data Systems Corp263.6259.4262.3405,600-1.60.60 
ADTADT Corp33.4132.3932.762,103,800-0.451.36 
ADXAdams Express Company13.3213.1913.2880,0000.020.15 
AEBAegon N.V.24.2023.5623.808,600-0.010.04 
AECAssociated Estates Realty Corp28.7528.7328.751,580,6000.020.07 
AEDAegon N.V.25.3425.2525.3419,900-0.261.02 
AEEAmeren Corp41.2140.5141.071,577,3000.050.12 
AEGAegon N.V.6.2506.1606.2001,248,200-0.0500.80 
AEHAegon N.V.25.2225.1525.1863,300-0.261.02 
AEKAegon N.V. 8.00%27.7027.5327.7019,9000.050.18 
AELAmerican Equity Investment Life24.8624.3624.74729,300-0.070.28 
AEMAgnico-Eagle Mines Ltd24.8523.3724.574,333,0001.074.55 
AEOAmerican Eagle Outfitters16.8416.5416.755,390,0000.030.18 
AEPAmerican Electric Power Company55.3854.0754.902,105,700-0.010.02 
AERAercap Holdings N.V.42.6841.6242.261,935,6000.491.17 
AESThe Aes Corp12.1411.8112.104,924,2000.231.94 
AES-CAes TR III 6.75 Pfd50.2349.9550.0217,100-0.130.26 
AETAetna Inc118.1116.0116.91,681,800-0.90.78 
AEUAAnadarko Petroleum Corp46.5145.1946.1776,0000.671.47 
AFAstoria Financial Corp16.1015.8316.00409,2000.040.25 
AF-CAstoria Financial Corp25.3125.1625.314,8000.160.64 
AFAAmerican Financial Group Inc25.2925.1325.297,8000.060.24 
AFBAlliance National Municipal13.1012.9813.0249,600-0.080.61 
AFCAllied Capital Corp25.4725.3825.478,9000.030.12 
AFGAmerican Financial Group69.5068.2469.38213,000-0.360.52 
AFGEAmerican Financial Group Inc25.9525.5125.959,1000.010.04 
AFLAflac Incorporated58.7258.0258.672,050,0000.040.07 
AFMAffiliated Managers Group Inc25.3325.2225.272,6000.060.24 
AFQAmerican Financial Group25.4525.4525.452000.000.00 
AFS-AAmtrust Financial Services Inc25.0324.7424.771,700-0.351.39 
AFS-BAmtrust Financial Services Dep Pfd25.2125.1525.211,600-0.090.36 
AFS-CAmtrust Financial Services Series C25.2925.1625.208,200-0.291.14 
AFS-DAmtrust Financial Services Dep Pfd25.2125.0025.1910,200-0.321.25 
AFSDAflac Incorporated25.4525.1025.4056,6000.020.08 
AFSSAmtrust Financial Services Inc24.9024.7424.9012,800-0.220.88 
AFTApollo Senior Floating Rate Fund Inc16.8416.5816.7149,200-0.070.42 
AFWAmerican Financial Group Inc25.9625.6825.9213,4000.190.74 
AGFirst Majestic Silver3.6303.3703.5201,682,1000.1303.83 
AGCAdvent Claymore Convertible Securities5.8105.7505.78051,5000.0300.52 
AGCOAgco Corp49.0848.2948.90914,4000.240.49 
AGDAlpine Global Dynamic Dividend Fund9.1209.0609.12020,1000.0200.22 
AGIAlamos Gold Inc4.1703.7204.130914,1000.38010.13 
AGMFederal Agricultural Mortgage Corp23.5523.0023.1731,400-0.492.07 
AGM-AFederal Agricultural Mortgage25.0124.9024.902,400-0.271.07 
AGM-BFederal Ag26.7526.0026.253,0000.000.00 
AGM-CFederal Agricultural Mortgage26.1026.1026.105000.050.19 
AGM.AFederal Agricultural Mortgage Corp25.5025.5025.50300-0.532.04 
AGNAllergan Plc312.4305.0308.02,183,200-4.01.28 
AGN-AAllergan Plc. 5.50% Mandatory C1,0601,0311,0434,60080.77 
AGOAssured Guaranty Ltd25.1124.4624.761,338,000-0.180.72 
AGO-BAssured Guaranty Ltd [B]25.5025.0525.226,900-0.180.71 
AGO-EAssured Guaranty Ltd [E]25.1525.0325.159,0000.030.12 
AGO-FAssured Guaranty Ltd [F]23.8423.6023.642,5000.090.38 
AGROAdecoagro S.A.8.2008.0108.12050,7000.0801.00 
AGUAgrium Inc103.3101.4103.0698,1000.20.16 
AGXArgan Inc39.0038.0038.7380,4000.721.89 
AHCA.H. Belo Corp4.8704.7604.82077,5000.0901.90 
AHHArmada Hoffler Properties Inc9.7509.5909.62081,100-0.0100.10 
AHLAspen Insurance Holdings46.0745.6045.73355,200-0.440.95 
AHL-AAspen Insurance Pfd26.3126.2326.3011,8000.070.27 
AHL-BAspen Insurance Holdings Limit26.4726.2526.4724,2000.050.19 
AHL-CAspen Ins Pfd Inc25.5625.4325.5012,000-0.010.04 
AHPAshford Hospitality Prime Inc14.2713.4614.151,387,8001.9015.51 
AHSAmn Healthcare Services Inc34.5333.6733.90853,500-0.722.08 
AHTAshford Hospitality Trust Inc8.2007.9007.9401,129,7000.0500.63 
AHT-AAshford Hsop TR Pfd25.7225.5625.726000.030.12 
AHT-DAshford Hosp D Pfd25.8025.6925.695,500-0.020.08 
AHT-EAshford Hospitality Trust Inc 926.2325.9126.102,8000.030.12 
AIArlington Asset Investment Corp16.8016.5516.69166,900-0.040.24 
AIBApollo Investment Corp25.4025.1325.3820,9000.200.79 
AICArlington Asset Investment Cor23.5523.0823.1110,200-0.692.90 
AIFApollo Tactical Income Fund Inc14.9414.8314.9041,8000.030.20 
AIGAmerican International Group61.0660.3061.006,323,700-0.110.18 
AIG.WAmerican International Group27.6026.5127.4484,8000.230.85 
AINAlbany International Corp31.5330.8731.44107,9000.300.96 
AIRAAR Corp24.7124.1124.39232,4000.240.99 
AITApplied Industrial Technologies42.0041.2141.82160,9000.431.04 
AIVApartment Investment and Management37.5136.7937.421,593,8000.260.70 
AIV-AApartment Investment and Manag27.0727.0527.077000.160.59 
AIV-ZApartment Inv. & Mgt. Co25.6925.3025.651,7000.050.20 
AIWArlington Asset Investment Cor23.4122.9523.265,200-0.140.60 
AIYApollo Investment Corp25.6725.4325.567,200-0.080.31 
AIZAssurant Inc75.0674.3574.79473,100-0.310.41 
AJGArthur J. Gallagher & Co44.2143.7743.87999,400-0.370.84 
AJRDGencorp Inc20.7220.4820.60163,100-0.010.05 
AJXGreat Ajax Corp13.1913.0313.0723,0000.070.54 
AKO.AEmbotell Andina Sa A16.1616.1616.161000.000.00 
AKO.BEmbotell Andna Sa B20.4919.9920.0625,600-0.120.59 
AKPAlliance California Muni13.2913.1613.2428,400-0.010.08 
AKRAcadia Realty Trust30.3429.9330.08323,500-0.220.73 
AKSAK Steel Holding Corp3.0802.8802.9908,406,5000.0702.40 
ALAir Lease Corporation Class A C32.2331.6931.95740,100-0.200.62 
ALBAlbemarle Corp46.5844.7745.301,460,7000.170.38 
ALDWAlon USA Partners LP25.9325.2525.58177,1000.331.31 
ALEAllete Inc48.1347.1247.80146,4000.190.40 
ALEXAlexander and Baldwin Inc34.6333.8534.33192,4000.070.20 
ALGAlamo Group50.5749.7750.3856,2000.260.52 
ALJAlon USA Energy18.7918.1018.451,344,5000.372.05 
ALKAlaska Air Group76.8575.2875.811,262,100-0.430.56 
ALLAllstate Corp58.9558.2658.632,990,600-0.110.19 
ALL-AAllstate Corporation Pfd25.5925.4925.5517,7000.050.20 
ALL-BAlly Financial Inc Fixed Rate F25.9625.8725.9518,6000.030.12 
ALL-CThe Allstate Corp26.7126.5326.718,9000.120.45 
ALL-DAllstate Corp26.4226.3226.364,700-0.030.11 
ALL-EThe Allstate Corporation26.4826.2526.45168,6000.150.57 
ALL-FThe Allstate Corporation26.0225.7426.0115,3000.200.77 
ALLEAllegion Plc Ordinary Shares Wh60.8059.7460.27619,300-0.240.40 
ALLYAlly Financial22.0021.6021.942,598,5000.150.69 
ALP-OAlabama Pwr 5.83A Pf27.2827.2527.255,000-0.451.62 
ALRAlere Inc53.2352.3352.75521,600-0.210.40 
ALR-BAlere Inc. Inverness Medical In348.4345.0348.460010.43.06 
ALSNAllison Transmission Holdings29.4728.9729.241,681,700-0.140.48 
ALUAlcatel Lucent3.3903.3303.3703,235,3000.0100.30 
ALVAutoliv Inc102.6101.4102.3406,9000.80.77 
ALXAlexander's Inc377.9369.0369.02,100-6.81.81 
AMAntero Resources Midstream Llc24.2222.5523.04579,900-0.070.30 
AMBRAmber Road Inc5.1304.8105.120124,0000.2805.79 
AMCAmc Entertainment Holdings Inc29.3428.6629.01141,3000.150.52 
AMEAmtek Inc55.1054.1854.771,816,5000.030.05 
AMFWAmec Foster Wheeler Plc12.6712.1812.55100,4000.574.76 
AMGAffiliated Managers Group188.9184.6187.5888,100-1.60.84 
AMHAmerican Homes 4 Rent16.3315.8016.122,637,4000.221.38 
AMH-AAmerican Homes26.3626.2526.252,400-0.010.04 
AMH-BAmerican Homes 4 Rent 5% Series26.2625.8726.254,800-0.090.34 
AMH-CAmerican Homes26.4025.9826.2518,200-0.010.04 
AMIDAmerican Midstreampartners LP14.2813.4913.7742,900-0.070.51 
AMPAmeriprise Financial Services114.8113.2114.11,128,600-0.80.71 
AMRCAmeresco Inc5.8005.5905.74047,7000.0701.23 
AMTAmerican Tower Corp94.4792.9793.452,286,800-0.420.45 
AMT-AApollo Residential Preferred23.8723.4523.8014,7000.150.63 
AMT-BAmerican Tower Corporation [Rei103.7102.0102.015,200-0.70.66 
AMTDTD Ameritrade Holding Corp33.8133.1133.642,538,9000.120.36 
AMTGApollo Residential Mortgage In14.0213.8313.88186,800-0.060.43 
AMXAmerica Movil S.A.B. De C.V18.4818.2218.412,814,700-0.070.38 
ANAutonation Inc60.8159.5760.52592,3000.220.36 
ANETArista Networks Inc76.9074.7276.37295,2001.131.50 
ANFAbercrombie & Fitch Company19.9618.8119.185,721,7000.321.70 
ANFIAmira Nature Foods Ltd4.0703.4104.0101,579,0000.60017.60 
ANHAnworth Mortgage Asset Corp5.1205.0405.070450,300-0.0100.20 
ANH-AAnworth Mtg Pfd A25.5025.4325.503000.080.31 
ANH-BAnworth 6.25 Pr S B23.2523.0023.257000.050.22 
ANH-CAnworth Mortgage Asset Corpora24.4524.3124.313000.010.04 
ANNAnn Inc45.2743.8944.896,963,400-0.160.36 
ANTMAnthem Inc142.2139.1140.62,018,400-1.61.13 
ANTXAnthem Inc48.7348.1548.6049,6000.000.00 
ANWAegean Marine Petroleum Network8.0707.5707.950139,5000.3003.92 
AODAlpine Total Dynamic Dividend8.0907.9808.090456,3000.0600.75 
AOIAlliance One International22.7820.9022.5450,6001.557.38 
AONAON Plc94.8392.9793.541,477,600-0.850.90 
AOSSmith [A.O.] Corp64.9663.6364.64912,3000.741.16 
APAmpco-Pittsburgh Corp12.4711.6712.4618,8000.897.69 
APAApache Corp45.4042.4944.866,493,7002.074.84 
APAMArtisan Partners Asset Manageme42.0940.9141.15548,000-0.691.65 
APBAsia Pacific Fund Inc10.2410.1210.122,800-0.030.30 
APCAnadarko Petroleum Corp72.3168.5270.946,647,0001.932.80 
APDAir Products and Chemicals141.4139.0140.71,024,7000.00.01 
APFMorgan Stanley Asia Pacific Fund Inc13.3713.1813.334,3000.020.15 
APHAmphenol Corp53.6552.5152.881,550,400-0.340.64 
APLEApple Hospitality REIT Inc17.9417.4917.791,125,1000.352.01 
APOApollo Global Management Llc C19.1718.6719.05848,5000.261.38 
APTSPreferred Apartment Communities10.4010.2210.3952,6000.171.66 
APUAmerigas Partners L.P.45.1544.0645.07150,2000.741.67 
ARAntero Resources Corp26.0824.0725.243,188,4000.984.04 
ARCAmerican Reprographics Company6.6806.4606.620101,3000.1201.85 
ARCOArcos Dorados Holdings Inc3.9403.6503.900926,8000.2205.98 
ARCXArc Logistics Partners LP15.9615.6415.942,6000.201.27 
ARDCAres Dynamic Credit Allocation14.4914.3014.4747,100-0.010.07 
AREAlexandria Real Estate Equities88.9387.5288.44273,3000.160.18 
ARE-EAlexandria Real Estate Equitie26.1525.8026.113,200-0.080.31 
ARESAres Management LP17.4916.9617.3473,3000.603.58 
ARGAirgas Inc97.8696.0697.16577,6000.280.29 
ARH-CArch Capital Group Ltd. 6.75% P26.9326.5626.8516,0000.120.45 
ARIApollo Commercial Real Estate16.5716.3916.49312,600-0.080.48 
ARI-AApollo Commercial Real Estate26.2025.8625.906,400-0.311.18 
ARLAmerican Realty Investors7.1507.0107.0101,400-0.1101.54 
ARMFAres Multi-Strategy Credit Fund17.4917.3417.4428,100-0.090.51 
ARMKAramark Holdings Corp31.9331.4331.601,394,000-0.381.19 
AROAeropostale Inc1.19000.86000.92007,744,200-0.340026.98 
ARPAtlas Resource Partners L.P. C3.9403.4303.8302,426,3000.44012.98 
ARP-DAtlas Resource Partners L.P.16.3815.1615.5053,3000.362.38 
ARP-EAtlas Resource Partners L.P. 119.1018.0019.101,2001.357.61 
ARPIAmerican Residential Properties17.0016.4016.93305,2000.251.50 
ARRArmour Residential R21.8721.3821.57405,800-0.231.06 
ARR-AArmour Residential REIT Inc23.5022.9223.4810,8000.391.69 
ARR-BArmour Residential REIT Inc22.7621.9522.5211,3000.271.21 
ARUAres Capital Corp25.3925.2525.2514,900-0.080.32 
ARWArrow Electronics56.3255.2055.74457,5000.200.36 
ARYAres Capital Corp25.4625.4025.445,5000.040.16 
ASAASA Gold and Precious Metals8.1107.7408.070103,9000.4405.77 
ASBAssociated Banc-Corp18.2517.6518.12741,000-0.070.38 
ASB-BAssociated Banc-Corp Depositary26.2526.1326.251,700-0.361.35 
ASB-CAssociated Banc-Corp Depositary25.2024.5824.984,100-0.190.75 
ASCArdmore Shipping Corp11.5610.9311.53325,4000.544.91 
ASGLiberty All-Star Growth Fund4.9304.7804.85031,5000.0601.25 
ASGNOn Assignment36.0235.4335.72298,300-0.340.94 
ASHAshland Inc105.5104.1104.7579,200-0.30.32 
ASPNAspen Aerogels Inc7.4007.2307.38068,9000.0801.10 
ASRGrupo Aeroportuario Del Sureste146.7144.8145.794,2000.20.13 
ASXAdvanced Semiconductor Engineering5.1304.8804.9101,422,400-0.1002.00 
ATAtlantic Power Corp2.4002.2902.350457,8000.0000.00 
ATEAdvantest Corporation Ads8.3608.2308.29017,300-0.0400.48 
ATENA10 Networks Inc6.8206.6106.720260,7000.0300.45 
ATHMAutohome Inc32.4530.9131.35712,100-0.672.09 
ATIAllegheny Technologies Inc19.7018.5919.341,657,8000.301.58 
ATLSAtlas Energy Llc3.4503.2303.330326,5000.1304.06 
ATOAtmos Energy Corp55.6154.5155.58679,1000.230.42 
ATRAptargroup67.7666.9467.71186,2000.050.07 
ATTOAtento S.A.11.6611.2111.5342,300-0.121.03 
ATUActuant Corp21.0220.2420.86813,5000.502.46 
ATVAcorn International0.93000.93000.9300900-0.03003.13 
ATWAtwood Oceanics19.3817.6618.924,029,3000.643.50 
AUAnglogold Ashanti Ltd8.2007.6708.1205,497,2000.5106.70 
AUOAu Optronics Corp3.1603.0303.0502,101,700-0.0902.87 
AUYYamana Gold1.9801.8901.9609,011,1000.0703.70 
AVAviva Plc15.0214.8115.02168,100-0.161.05 
AVAAvista Corp32.2131.3831.70364,600-0.310.97 
AVALGrupo Aval Acciones Y Valores S7.5607.2207.420411,0000.0500.68 
AVBAvalonbay Communities169.2167.3168.7522,0000.10.04 
AVDAmerican Vanguard Corp13.2712.7413.03265,7000.181.40 
AVGAvg Technologies N.V.24.2523.5123.90466,5000.311.31 
AVHAvianca Holdings S.A.5.9105.6405.790229,2000.0500.87 
AVKAdvent Claymore Convertible Securities14.9014.7114.7573,000-0.020.14 
AVOLAvolon Holdings Ltd29.5329.2229.40107,300-0.020.07 
AVPAvon Products5.1804.7405.1609,487,3000.3707.72 
AVTAvnet Inc42.7641.6142.261,036,2000.310.74 
AVVAviva Plc27.0026.8427.0028,2000.020.07 
AVXAvx Corp13.0612.7612.89233,900-0.030.23 
AVYAvery Dennison Corp59.6758.5859.57929,8000.460.78 
AWFAlliancebernstein Global High Income11.5011.3811.46148,7000.060.53 
AWHAllied World Assurance Company40.2939.7939.98321,300-0.220.55 
AWIArmstrong World Industries Inc55.9455.1055.51293,9000.090.16 
AWKAmerican Water Works53.2752.5553.011,142,600-0.130.24 
AWPAlpine Global Premier Propertie5.8805.8005.860403,5000.0500.86 
AWRAmerican States Water Company37.9137.0137.90255,2000.541.45 
AXEAnixter International Inc62.7160.6262.11121,7000.901.47 
AXLAmerican Axle & Manufacturing20.3219.6020.301,082,1000.422.11 
AXLLGeorgia Gulf Corp26.1824.9625.861,010,0000.512.01 
AXONAxovant Sciences Ltd. Common Sh12.5411.5711.88469,400-0.604.81 
AXPAmerican Express Company76.8175.9376.654,919,000-0.230.30 
AXRAmrep Corp5.0904.9504.9502,500-0.0300.60 
AXSAxis Capital Holdings55.4854.6355.21399,7000.010.02 
AXS-CAxis Capital Holdings Limited P27.0826.7827.077,9000.170.63 
AXS-DAxis Capital Holdings Ltd24.7024.5924.7024,5000.140.57 
AXTAAxalta Coating Systems Ltd29.0128.2128.361,097,100-0.491.70 
AYIAcuity Brands Inc199.0194.4198.0353,0002.41.21 
AYNAlliance New York Muni14.3514.2714.2923,600-0.050.35 
AYRAircastle Ltd20.9420.4920.60384,200-0.120.58 
AZNAstrazeneca Plc31.7131.4031.671,735,4000.060.19 
AZOAutozone728.0720.8726.4238,7001.60.22 
AZURAzure Midstream Partners LP9.8408.8209.29039,9000.1902.09 
AZZAzz Inc49.5947.9249.55164,4001.432.97 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.83.67.158
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,828160.32
DJI16,64300.00
SP5001,98910.06
DAX10,201-970.94
FTSE6,248560.90
NI22518,890-2461.28
CAC404,624-511.09
GLD1,13390.77
BDI1,200494.26
HSI21,671580.27