Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies81.6878.9778.991,435,800-3.013.67 
AAAlcoa Corp29.2727.8028.123,356,000-1.294.39 
AACAac Holdings Inc2.3302.0302.140213,200-0.1807.76 
AANAaron's Inc51.5250.1850.18473,200-0.951.86 
AAPAdvance Auto Parts Inc168.6164.7164.8941,600-4.22.50 
AATAmerican Assets Trust46.0645.1145.11269,900-0.621.36 
ABAlliancebernstein Holding LP28.8527.4127.82512,300-1.063.67 
ABBAbb Ltd18.9418.5818.582,904,100-0.723.73 
ABBVAbbvie Inc81.9979.6979.764,992,800-1.481.82 
ABCAmerisourcebergen Corp80.3878.6778.77978,800-1.591.98 
ABEVAmbev S.A.4.3364.2304.28054,303,700-0.1804.04 
ABGAsbury Automotive Group Inc69.4666.8466.89168,200-2.423.49 
ABMABM Industries Incorporated34.6633.6033.88816,400-1.083.09 
ABRArbor Realty Trust12.9412.7812.831,090,800-0.080.62 
ABR-AArbor Realty Trust Inc25.7725.6625.663000.060.24 
ABR-BArbor Realty Trust Inc25.6025.5925.592,2000.090.37 
ABR-CArbor Realty Trust26.0025.9926.001,0000.010.04 
ABTAbbott Laboratories80.0077.6977.977,532,900-2.092.61 
ACAssociated Capital Group Inc40.3038.5838.7910,700-1.323.29 
ACAArcosa Inc30.7829.0029.04385,300-0.702.35 
ACBAurora Cannabis Inc9.4308.9009.03052,440,500-0.5405.64 
ACCAmerican Campus Communities Inc47.5246.7746.80540,400-0.070.15 
ACCOAcco Brands Corp8.5508.2208.220467,000-0.3604.20 
ACHAluminum Corp of China Ltd9.8809.6619.74042,400-0.3303.28 
ACMAecom Technology Corp29.9129.2529.36699,700-0.722.39 
ACNAccenture Plc168.4165.1165.21,602,600-3.01.78 
ACPAvenue Income Credit Strategies12.1911.9711.99100,200-0.181.48 
ACREAres Commercial Real Estate Cor15.3615.1215.14297,800-0.201.30 
ACVAllianzgi Diversified Income &22.5922.2022.2742,500-0.301.33 
ADCAgree Realty Corp68.5467.6967.93337,7000.220.32 
ADMArcher Daniels Midland Company42.9742.4642.622,594,300-0.260.61 
ADNTAdient Plc13.4012.5312.572,704,100-0.906.68 
ADSAlliance Data Systems Corp170.7164.4164.6524,400-6.94.00 
ADSWAdvanced Disposal Services Inc27.4227.0827.16272,500-0.301.09 
ADTADT Inc6.5156.1206.2103,742,700-0.3605.48 
ADXAdams Express Company14.5014.2514.25205,100-0.251.72 
AEBAegon N.V. Perp Cap Secs Floating Rate22.7922.2522.2725,400-0.462.02 
AEDAegon N.V. Perp Cap Secs [Ne]26.0926.0126.0412,8000.020.08 
AEEAmeren Corp74.4573.4173.751,346,8000.490.67 
AEGAegon N.V.4.9504.8104.83015,371,300-0.2705.29 
AEHAegon N.V. Perp Cap Secs25.8825.8125.8847,2000.030.12 
AELAmerican Equity Investment Life28.2226.6026.77669,500-1.806.30 
AEMAgnico-Eagle Mines Ltd44.8444.0644.291,341,100-0.090.20 
AEOAmerican Eagle Outfitters20.4019.8320.003,417,900-0.331.62 
AEPAmerican Electric Power Company85.7184.3485.143,595,3001.051.25 
AERAercap Holdings N.V.45.6144.5344.903,302,000-0.801.75 
AESThe Aes Corp18.4218.0518.065,223,300-0.221.20 
AFBAlliance National Municipal12.8912.8312.8958,9000.050.39 
AFCAllied Capital Corp25.5925.4025.5329,000-0.291.11 
AFGAmerican Financial Group95.7694.5994.71428,800-0.680.71 
AFGBAmerican Financial Group Inc. 5.875%25.1525.0325.0337,000-0.070.28 
AFGEAmerican Financial Group Inc25.4925.3425.3416,100-0.090.35 
AFGHAmerican Financial Group Inc25.6925.6125.669,8000.030.12 
AFIArmstrong Flooring Inc14.1213.7313.75216,100-0.453.17 
AFLAflac Incorporated49.9949.4249.463,596,700-0.511.02 
AFTApollo Senior Floating Rate Fund Inc15.0114.8414.8751,700-0.080.54 
AGFirst Majestic Silver7.0106.8506.8902,871,500-0.0500.72 
AGCOAgco Corp68.8667.0867.401,008,200-1.231.79 
AGDAlpine Global Dynamic Dividend Fund9.6409.4609.48063,700-0.1501.56 
AGIAlamos Gold Inc5.3705.1405.2401,742,200-0.0100.19 
AGMFederal Agricultural Mortgage Corp72.5268.1569.3740,800-3.084.25 
AGM-AFederal Agricultural Mortgage25.7025.4125.411,300-0.180.71 
AGM-BFederal Ag26.2326.1926.231,600-0.020.06 
AGM-CFederal Agricultural Mortgage26.0025.6025.60700-0.401.54 
AGM.AFederal Agricultural Mortgage Corp69.6067.3267.32500-2.423.47 
AGNAllergan Plc153.4149.2149.32,289,000-4.22.76 
AGOAssured Guaranty Ltd45.4244.9344.94644,600-0.400.88 
AGO-BAssured Guaranty Ltd [B]26.1026.0326.101,2000.070.27 
AGO-EAssured Guaranty Ltd [E]25.5225.4925.5221,300-0.060.22 
AGO-FAssured Guaranty Ltd [F]25.4225.3025.422,6000.120.47 
AGRAvangrid Inc50.2649.5750.04346,9000.681.38 
AGROAdecoagro S.A.7.2506.8606.870170,600-0.4205.76 
AGSPlayags Inc25.0424.0924.11502,000-1.014.02 
AGXArgan Inc48.9147.8048.1191,300-0.921.88 
AHCA.H. Belo Corp3.6403.5803.60024,700-0.0200.55 
AHHArmada Hoffler Properties Inc15.5715.1715.18222,400-0.291.87 
AHL-CAspen Ins Pfd Inc25.5125.3925.518,0000.080.31 
AHL-DAspen Insurance Holdings Ltd23.8923.7423.7812,300-0.120.48 
AHTAshford Hospitality Trust Inc4.7904.5704.610643,300-0.1402.95 
AHT-DAshford Hosp D Pfd25.7625.5025.7414,8000.020.08 
AHT-FAshford Hospitality Trust Inc23.2022.8723.104,400-0.090.39 
AHT-GAshford Hospitality Trust Inc23.0722.7522.9916,900-0.090.37 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.3322.9523.0557,100-0.190.83 
AHT-IAshford Hospitality Trust Inc 7.50%23.3022.9022.9817,900-0.241.01 
AIArlington Asset Investment Corp8.3008.1608.250719,5000.0100.12 
AI-BArlington Asset 7.00% Series B Pfd22.1422.0022.145000.170.76 
AI-CArlington Asset Investment Corp Cum Pfd23.3923.0623.0613,400-0.311.33 
AICArlington Asset Investment Cor23.8923.8823.892000.000.01 
AIFApollo Tactical Income Fund Inc14.8614.7414.7441,700-0.110.74 
AIGAmerican International Group43.1342.1942.625,410,700-0.811.87 
AIG-AAmerican International Group Inc Dep Shs25.2724.7525.14103,700-0.130.51 
AIG.WAmerican International Group5.8805.2925.680170,500-0.2003.40 
AINAlbany International Corp73.9970.2070.27152,100-3.985.36 
AIRAAR Corp33.5232.4132.59442,500-1.123.32 
AITApplied Industrial Technologies59.2856.0756.12157,600-3.235.44 
AIVApartment Investment and Management50.7649.9649.981,109,000-0.310.62 
AIV-AApartment Investment and Manag25.8425.8025.812,500-0.030.12 
AIWArlington Asset Investment Cor24.4424.4424.441000.000.00 
AIYApollo Investment Corp26.0726.0626.06500-0.010.04 
AIZAssurant Inc95.8494.5494.56776,100-1.321.38 
AIZPAssurant Inc 6.50% Series D Mandatory104.0103.9104.09000.30.25 
AJGArthur J. Gallagher & CO79.1878.3278.88992,200-0.020.03 
AJRDAerojet Rocketdyne Holdings34.7933.3433.50636,000-1.554.42 
AJXGreat Ajax Corp13.6213.3313.35100,200-0.201.48 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.1725.0625.138,500-0.080.32 
AKO.AEmbotell Andina Sa Cl A20.1619.9519.95200-0.200.99 
AKO.BEmbotell Andna Sa Cl B21.9921.2521.804,100-0.321.45 
AKPAlliance California Muni14.6914.6814.6827,5000.030.20 
AKRAcadia Realty Trust27.5726.9826.98398,700-0.501.82 
AKSAK Steel Holding Corp2.8002.6202.6509,623,700-0.1706.03 
ALAir Lease Corp Cl A33.6731.9832.682,427,900-1.323.88 
AL-AAir Lease Corp [Al/Pa]25.3325.2425.25260,500-0.050.20 
ALBAlbemarle Corp85.3982.5182.72890,400-2.793.26 
ALEAllete Inc83.3882.1382.23213,900-0.110.13 
ALEXAlexander and Baldwin Inc24.0323.4623.47257,200-0.522.17 
ALGAlamo Group98.9697.2997.29128,700-2.102.11 
ALKAlaska Air Group55.3854.2454.251,550,400-0.971.76 
ALLAllstate Corp94.9293.8994.171,524,200-0.420.44 
ALL-AAllstate Corp Pfd25.6925.5425.565,900-0.090.33 
ALL-BAlly Financial Inc Fixed Rate F25.6825.6125.6581,3000.040.16 
ALL-DAllstate Corp25.7825.7325.788,9000.040.16 
ALL-EThe Allstate Corp25.7125.6525.7128,8000.030.12 
ALL-FThe Allstate Corp26.0025.9125.9315,500-0.120.46 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.8625.7725.8538,7000.050.19 
ALL-YGMAC Capital Trust I Fixed Rate26.1726.0526.06270,600-0.130.50 
ALLEAllegion Plc88.8387.1687.22704,500-1.681.89 
ALLYAlly Financial26.5525.8126.075,499,100-0.511.92 
ALP-QAlabama Power Co. Pfd25.0525.0325.0526,5000.020.08 
ALSNAllison Transmission Holdings46.2544.5444.58749,900-1.793.86 
ALVAutoliv Inc75.9473.9073.93451,800-3.394.38 
ALXAlexander's Inc366.4363.0363.03,300-4.91.33 
AMAntero Midstream Corp13.5313.1813.303,682,900-0.201.48 
AMBRAmber Road Inc8.7208.4508.500137,800-0.2102.41 
AMCAmc Entertainment Holdings Inc15.4915.0415.061,135,800-0.362.33 
AMEAmtek Inc82.3179.3679.411,596,000-2.733.32 
AMGAffiliated Managers Group104.4798.4199.161,322,200-6.055.75 
AMGPAntero Midstream Gp LP12.9012.3612.544,904,2000.191.54 
AMHAmerican Homes 4 Rent22.9122.5322.591,527,800-0.170.75 
AMH-DAmerican Homes 4 Rent25.9925.7125.8811,9000.000.00 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.5325.3625.4550,0000.050.20 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.2924.2124.291,700-0.010.04 
AMH-GAmerican Homes 4 Rent Series G Pfd24.4024.3324.401,0000.020.08 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd24.9024.4624.6020,500-0.301.20 
AMIDAmerican Midstreampartners LP5.1705.1355.150578,600-0.0100.19 
AMNAmn Healthcare Services Inc49.1848.1848.31535,700-0.931.89 
AMOVAmerica Movil A ADR14.7714.6114.771,200-0.513.34 
AMPAmeriprise Financial Services128.4123.1124.11,237,200-5.44.18 
AMRCAmeresco Inc17.1216.5216.71149,700-0.392.28 
AMRXAmneal Pharmaceuticals Inc14.5213.8714.05680,800-0.483.30 
AMTAmerican Tower Corp196.8193.2193.72,050,200-1.10.54 
AMXAmerica Movil S.A.B. DE C.V.15.0614.7314.811,553,000-0.442.89 
ANAutonation Inc34.5433.4833.57995,500-1.113.20 
ANDXAndeavor Logistics LP35.1734.4234.65289,000-0.722.04 
ANETArista Networks Inc314.9299.6300.21,134,800-14.94.72 
ANFAbercrombie & Fitch Company25.6024.6124.662,346,300-0.742.91 
ANFIAmira Nature Foods Ltd1.6201.4001.470629,500-0.1006.37 
ANHAnworth Mortgage Asset Corp4.1904.1004.100763,500-0.0801.91 
ANH-AAnworth Mtg Pfd A26.9526.9326.93400-0.020.08 
ANH-BAnworth 6.25 Pr S B23.1623.1623.162000.030.14 
ANH-CAnworth Mortgage Asset Corpora25.1725.1525.161,000-0.010.04 
ANTMAnthem Inc306.0301.1301.51,096,100-3.41.10 
AODAlpine Total Dynamic Dividend8.3908.2538.270180,600-0.1201.43 
AONAON Plc167.7165.9166.3822,700-1.91.12 
AOSSmith [A.O.] Corp52.7551.4551.741,007,100-1.112.10 
APAmpco-Pittsburgh Corp3.7303.3903.54060,100-0.1604.32 
APAApache Corp35.8634.5334.824,100,800-1.263.49 
APAMArtisan Partners Asset Manageme25.9924.7425.00396,400-1.023.92 
APCAnadarko Petroleum Corp44.9542.7343.236,410,500-2.044.51 
APDAir Products and Chemicals187.6186.0186.31,573,500-0.90.48 
APFMorgan Stanley Asia Pacific Fund Inc16.5416.2016.2038,900-2.2812.34 
APHAmphenol Corp96.1594.4994.54894,200-2.022.09 
APHAAphria Inc9.9489.4509.5304,288,900-0.5305.27 
APLEApple Hospitality REIT Inc16.4016.0916.121,185,900-0.281.71 
APOApollo Global Management Llc C29.4227.9828.00805,000-1.595.37 
APO-AApollo Global Management Llc Pfd Ser A25.0925.0225.0716,3000.010.04 
APO-BApollo Global Management Llc Pfd Ser B24.7924.6224.6825,800-0.120.48 
APRNBlue Apron Holdings Inc1.02000.94250.95142,912,100-0.06866.73 
APTSPreferred Apartment Communities15.6115.0515.06268,800-0.402.59 
APTVAptiv Plc80.6077.5877.611,723,200-3.294.07 
APUAmerigas Partners LP29.6728.6129.50296,0000.592.04 
APYApergy Corp42.3239.4739.76357,300-3.047.10 
AQAquantia Corp9.0708.3708.420360,700-0.5606.24 
AQNAlgonquin Pwr & Util11.3311.1311.28217,2000.090.80 
AQNAAlgonquin Power & Utilities Corp27.0426.8626.9618,500-0.130.48 
AQUAEvoqua Water Technologies Corp13.2912.6212.71847,100-0.604.51 
ARAntero Resources Corp8.6608.3008.3905,203,500-0.3504.00 
ARAAmerican Renal Associates Holdi9.7459.4509.500122,000-0.2302.36 
ARCAmerican Reprographics Company2.3802.2102.240120,700-0.1004.27 
ARCHArch Coal Inc92.5090.5390.58279,300-1.261.37 
ARCOArcos Dorados Holdings Inc8.1207.8807.900125,500-0.2903.54 
ARDArdagh Group S.A.13.0212.7112.8841,100-0.131.00 
ARDCAres Dynamic Credit Allocation14.9514.8414.88116,900-0.050.33 
AREAlexandria Real Estate Equities143.6141.7141.7436,400-0.70.51 
ARE-AAlexandria Real Estate Equities26.6526.5026.5730,1000.050.19 
ARE-DAlexandria Real Estate Equitie38.0137.8238.01700-0.090.24 
ARESAres Management LP23.7022.5323.12655,800-0.642.69 
ARGDArgo Grp Itl Snr NTS25.3725.3725.373000.000.00 
ARGOArgo Group Intl Hlds71.3369.9470.00189,400-0.951.34 
ARIApollo Commercial Real Estate18.4618.3518.36977,400-0.070.38 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8825.8025.887,4000.030.12 
ARLAmerican Realty Investors12.2411.8511.852,000-0.211.74 
ARLOArlo Technologies Inc4.2104.0004.0901,422,300-0.1303.08 
ARMKAramark Holdings Corp29.8228.8328.912,636,500-0.993.31 
ARNCArconic Inc19.2218.4418.724,364,400-0.482.50 
AROCArchrock Inc10.1509.4309.440991,300-0.8107.90 
ARRArmour Residential R19.5919.3619.38601,100-0.130.67 
ARR-AArmour Residential REIT Inc25.4125.3925.391,100-0.010.04 
ARR-BArmour Residential REIT Inc24.9724.8724.882,700-0.020.08 
ARWArrow Electronics79.5676.6376.66419,000-3.274.09 
ASAASA Gold and Precious Metals10.4810.3310.45105,2000.040.38 
ASBAssociated Banc-Corp21.5820.6120.661,266,100-1.084.97 
ASB-CAssociated Banc-Corp Depositary25.8125.8125.81100-0.371.43 
ASB-DAssociated Banc-Corp24.4024.1924.193,000-0.140.58 
ASB-EAssociated Banc-Corp Depositary Shs25.3425.2225.341,9000.020.08 
ASCArdmore Shipping Corp5.6555.4305.480146,900-0.2404.20 
ASGLiberty All-Star Growth Fund5.6205.4305.450302,400-0.1703.02 
ASGNOn Assignment64.4961.7461.82272,000-3.124.80 
ASHAshland Global Holdings Inc78.9076.6176.70444,700-2.753.46 
ASIXAdvansix Inc29.8828.3528.41158,900-1.765.83 
ASPNAspen Aerogels Inc3.0102.8302.86022,200-0.1003.38 
ASRGrupo Aeroportuario Del Sureste162.9153.6153.854,600-8.35.14 
ASXAse Industrial Holding Co. Ltd4.2304.1504.170576,1000.0501.21 
ATAtlantic Power Corp2.5602.4402.530806,800-0.0200.78 
ATENA10 Networks Inc7.3407.0407.110376,000-0.2603.53 
ATGEAdtalem Global Education Inc47.6945.9545.97311,000-1.934.03 
ATHAthene Holding Ltd43.0141.0741.132,463,700-2.275.23 
ATHMAutohome Inc91.7688.4190.31860,100-1.281.40 
ATIAllegheny Technologies Inc25.7924.6324.882,167,200-1.274.86 
ATKRAtkore International Group21.7520.7320.73257,900-1.205.47 
ATOAtmos Energy Corp103.6102.7102.8536,1000.20.16 
ATRAptargroup105.3103.5103.8213,200-1.71.62 
ATTOAtento S.A.3.6103.4103.560159,300-0.0300.84 
ATUActuant Corp24.3423.4823.49462,300-0.672.77 
ATUSAltice USA Inc Cl A22.2321.3621.373,776,500-0.873.91 
ATVAcorn International27.2026.5027.202,600-0.050.18 
AUAnglogold Ashanti Ltd14.4614.1114.443,965,8000.443.14 
AUOAu Optronics Corp3.7603.6803.680822,500-0.1002.65 
AUYYamana Gold2.6452.5802.61010,472,7000.0200.77 
AVAAvista Corp41.1440.6140.751,371,200-0.120.29 
AVALGrupo Aval Acciones Y Valores S7.8507.6407.75097,200-0.0600.77 
AVBAvalonbay Communities201.8199.0199.6639,0000.90.46 
AVDAmerican Vanguard Corp17.7016.9616.9680,100-0.874.88 
AVHAvianca Holdings S.A.4.2304.1004.13059,300-0.1202.82 
AVKAdvent Claymore Convertible Securities14.5014.2814.3673,600-0.100.69 
AVLRAvalara Inc56.5053.4454.51691,900-1.983.51 
AVNSAvanos Medical Inc42.5240.8940.90324,100-1.714.01 
AVPAvon Products3.1502.8003.06020,481,6000.28010.07 
AVXAvx Corp18.0017.1917.21186,700-0.824.55 
AVYAvery Dennison Corp110.9109.0109.0515,200-2.32.02 
AVYAAvaya Holdings Corp13.9012.8913.212,118,700-0.775.51 
AWFAlliancebernstein Global High Income11.6211.5711.59128,800-0.050.43 
AWIArmstrong World Industries Inc76.2274.9375.28723,000-0.931.22 
AWKAmerican Water Works107.7106.3106.8961,1000.60.53 
AWPAlpine Global Premier Propertie5.9905.9305.940295,500-0.0300.50 
AWRAmerican States Water Company72.5070.9771.02151,700-1.061.47 
AXAxos Financial Inc29.3327.6027.62566,500-1.946.56 
AXEAnixter International Inc57.2054.4754.62182,900-2.814.89 
AXLAmerican Axle & Manufacturing14.1513.4213.471,560,600-0.866.00 
AXOAxos Financial Inc25.4025.2625.331,700-0.070.28 
AXPAmerican Express Company111.3109.0109.53,737,500-2.42.11 
AXRAmrep Corp5.7505.6005.7509000.2203.98 
AXSAxis Capital Holdings56.2755.7255.83479,600-0.480.85 
AXS-DAxis Capital Holdings Ltd24.2724.1624.207,6000.040.17 
AXS-EAxis Capital Holdings Ltd24.3624.2624.3632,000-0.010.04 
AXTAAxalta Coating Systems Ltd25.6124.7924.882,304,300-0.963.72 
AYIAcuity Brands Inc123.8118.8119.0280,300-4.23.43 
AYRAircastle Ltd20.3719.7819.78282,700-0.673.28 
AYXAlteryx Inc85.2881.2781.971,928,900-3.704.32 
AZNAstrazeneca Plc42.8642.4242.593,891,100-0.360.84 
AZOAutozone1015.8979.3981.3299,000-19.81.98 
AZREAzure Power Global Ltd11.2210.9110.95125,9000.000.00 
AZULAzul S.A. ADR31.4130.1430.24499,800-2.056.35 
AZZAzz Inc42.3240.0940.1180,100-2.545.96 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.236.246.85
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,643-1962.50
DJI25,502-4601.77
SP5002,801-541.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31350.35
BDI1,200494.26
HSI30,063-2530.83