Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies45.0743.9244.125,263,600-2.565.48 
AAAlcoa Inc9.7409.3509.38034,013,500-0.7707.59 
AA-BAlcoa Inc33.8332.8833.0755,100-1.935.51 
AACAac Holdings Inc20.8819.1220.75383,7000.261.27 
AANAaron's Inc22.1021.3821.736,825,400-0.753.34 
AAPAdvance Auto Parts Inc156.0150.9154.51,750,800-0.40.26 
AATAmerican Assets Trust41.2039.7040.80982,600-0.240.58 
AAVAdvantage Oil & Gas Ltd5.4605.2905.36063,200-0.1803.25 
ABAlliance Capital Management L.P.22.7822.1022.59300,200-0.622.67 
ABBAbb Ltd20.3919.8419.884,212,900-1.748.05 
ABBVAbbvie Inc. Common Stock60.6059.1859.869,878,500-1.452.37 
ABCAmerisourcebergen Corp75.8575.0475.444,480,600-2.112.72 
ABEVAmbev S.A.5.4705.3205.45011,034,100-0.0901.62 
ABGAsbury Automotive Group Inc53.6252.1453.33528,700-2.474.43 
ABMABM Industries Incorporated36.0535.5435.74531,900-1.042.83 
ABRArbor Realty Trust6.8906.6206.880173,2000.0801.18 
ABR-AArbor Realty Trust Inc25.1824.9525.144,000-0.040.16 
ABR-BArbor Realty Trust Inc24.2624.0024.112,400-0.170.70 
ABR-CArbor Realty Trust25.5325.5325.537000.040.16 
ABRNArbor Realty Trust 7.375% Senior25.3425.0525.257,800-0.090.36 
ABTAbbott Laboratories38.5637.9137.9116,525,000-1.724.34 
ABXBarrick Gold Corp21.0819.9720.4729,073,5001.125.79 
ACAssociated Capital Group Inc.29.4928.5029.49292,500-0.290.97 
ACCAmerican Campus Communities Inc50.2148.3949.681,212,2000.170.34 
ACCOAcco Brands Corp10.2810.0110.201,010,000-0.484.49 
ACHAluminum Corporation of China Ltd7.6707.4007.49049,600-0.3804.83 
ACMAecom Technology Corp32.4230.5830.872,122,500-3.079.05 
ACNAccenture Plc114.9110.9111.56,814,300-7.56.27 
ACPAvenue Income Credit Strategies12.0411.8211.95207,900-0.151.24 
ACREAres Commercial Real Estate Cor12.3112.0012.27216,000-0.020.16 
ACVAllianzgi Diversified Income &17.8117.2017.3643,600-0.543.02 
ACWAccuride Corporation1.4001.2901.3203,528,200-0.1208.33 
ADCAgree Realty Corp45.6143.1045.51293,7000.551.22 
ADMArcher Daniels Midland Company41.6440.4040.505,485,900-2.215.17 
ADPTAdeptus Health Inc49.3447.2249.001,114,300-1.022.04 
ADSAlliance Data Systems Corp197.5192.0193.11,111,600-8.54.20 
ADXAdams Express Company12.4712.3012.34329,600-0.372.91 
AEBAegon N.V.24.7524.4124.6622,000-0.100.40 
AEDAegon N.V.25.7825.5025.7341,100-0.281.08 
AEEAmeren Corp52.3150.8551.792,136,4000.290.56 
AEGAegon N.V.4.4204.2504.2902,774,600-0.68013.68 
AEHAegon N.V.26.0125.3025.54103,800-0.652.48 
AEKAegon N.V. 8.00%27.6227.0327.4855,100-0.371.33 
AELAmerican Equity Investment Life15.7014.5214.811,185,100-1.8110.89 
AEMAgnico-Eagle Mines Ltd52.7350.7852.033,621,4002.234.48 
AEOAmerican Eagle Outfitters15.4114.8715.347,669,600-0.020.13 
AEPAmerican Electric Power Company67.9465.8467.264,034,5000.671.01 
AERAercap Holdings N.V.36.5634.4134.564,503,200-3.789.86 
AESThe Aes Corp12.0011.6311.898,944,200-0.211.74 
AES-CAes TR III 6.75 Pfd51.5351.2251.474,0000.030.06 
AETAetna Inc120.0116.3117.73,650,100-3.32.76 
AEUAAnadarko Petroleum Corp37.7036.2736.3815,200-1.072.86 
AFAstoria Financial Corp15.2214.7814.951,021,800-0.734.66 
AF-CAstoria Financial Corp26.6926.2926.6720,1000.140.53 
AFAAmerican Financial Group Inc26.1025.5525.785,900-0.271.04 
AFBAlliance National Municipal15.1814.9315.06103,7000.010.07 
AFCAllied Capital Corp25.8425.4025.8023,800-0.010.04 
AFGAmerican Financial Group72.6270.2870.98294,400-2.793.78 
AFGEAmerican Financial Group Inc26.8426.4526.7310,300-0.100.37 
AFGHAmerican Financial Group Inc.26.4325.9126.3623,500-0.140.53 
AFIArmstrong Flooring Inc.17.8016.8117.531,833,900-0.261.46 
AFLAflac Incorporated70.4968.5669.263,995,100-2.513.50 
AFS-AAmtrust Financial Services Inc25.2225.0025.1418,900-0.070.28 
AFS-BAmtrust Financial Services Dep Pfd25.9425.6725.895,600-0.080.31 
AFS-CAmtrust Financial Services Series C25.9325.5525.856,700-0.140.54 
AFS-DAmtrust Financial Services Dep Pfd26.1025.8825.929,600-0.200.77 
AFS-EAmtrust Financial Services Inc. Prf26.1825.7826.0935,100-0.070.27 
AFSDAflac Incorporated26.6826.1526.4023,400-0.200.75 
AFSSAmtrust Financial Services Inc25.4725.2025.4225,100-0.090.35 
AFSTAmtrust Financial Services Inc26.1925.9025.9318,100-0.341.29 
AFTApollo Senior Floating Rate Fund Inc16.0715.7515.76102,600-0.382.35 
AFWAmerican Financial Group Inc26.5026.0026.444,500-0.150.56 
AGFirst Majestic Silver13.3312.7513.077,128,0000.675.40 
AGCAdvent Claymore Convertible Securities5.5905.4605.53083,500-0.0901.60 
AGCOAgco Corp50.3048.3148.331,875,400-3.927.50 
AGDAlpine Global Dynamic Dividend Fund8.3908.2108.300121,200-0.3403.94 
AGIAlamos Gold Inc8.3307.8307.9402,405,7000.4005.31 
AGMFederal Agricultural Mortgage Corp35.1334.0034.38158,100-1.554.31 
AGM-AFederal Agricultural Mortgage26.2026.1526.161,8000.010.04 
AGM-BFederal Ag26.9926.8226.998,0000.140.52 
AGM-CFederal Agricultural Mortgage27.2827.2527.287,5000.401.49 
AGM.AFederal Agricultural Mortgage Corp37.5035.0536.6918,2000.661.83 
AGNAllergan Plc229.8225.4225.74,330,500-7.83.34 
AGN-AAllergan Plc. 5.50% Mandatory C835.8818.0818.08,500-21.62.58 
AGOAssured Guaranty Ltd25.1124.3524.371,650,300-1.164.54 
AGO-BAssured Guaranty Ltd [B]26.3825.7526.205,900-0.331.24 
AGO-EAssured Guaranty Ltd [E]26.3825.5426.388,4000.000.00 
AGO-FAssured Guaranty Ltd [F]25.4925.3825.495,9000.080.31 
AGRAvangrid Inc.43.8942.7343.55560,300-0.260.59 
AGROAdecoagro S.A.11.0610.7510.76454,400-0.544.78 
AGUAgrium Inc93.7791.4892.011,227,100-3.793.96 
AGXArgan Inc40.4139.5539.58271,200-2.105.04 
AHCA.H. Belo Corp4.9704.7704.80054,700-0.1703.42 
AHHArmada Hoffler Properties Inc13.4812.8513.331,767,3000.332.54 
AHLAspen Insurance Holdings45.4044.3144.63604,700-1.663.59 
AHL-AAspen Insurance Pfd25.0324.4224.8551,200-0.120.48 
AHL-BAspen Insurance Holdings Limit26.0925.7926.0821,300-0.110.42 
AHL-CAspen Ins Pfd Inc28.2827.7628.1743,5000.040.14 
AHPAshford Hospitality Prime Inc14.7014.3014.52495,500-0.241.63 
AHP-BAshford Hospitality Prime Inc.23.0223.0223.02200-0.291.24 
AHSAmn Healthcare Services Inc39.6538.2639.01805,300-1.303.23 
AHTAshford Hospitality Trust Inc5.4905.2705.4301,557,000-0.1502.69 
AHT-AAshford Hsop TR Pfd25.9625.3925.951,9000.100.39 
AHT-DAshford Hosp D Pfd25.4125.2325.4114,2000.000.00 
AHT-EAshford Hospitality Trust Inc 925.6925.3325.694,100-0.010.04 
AIArlington Asset Investment Corp13.9013.3613.56566,600-0.171.24 
AIBApollo Investment Corp26.2225.8225.8217,700-0.431.64 
AICArlington Asset Investment Cor22.0522.0022.001,400-0.020.09 
AIFApollo Tactical Income Fund Inc14.5414.2714.49101,200-0.100.69 
AIGAmerican International Group52.7350.6450.7214,909,000-3.997.29 
AIG.WAmerican International Group17.1116.2516.90222,200-0.754.25 
AINAlbany International Corp39.8738.6339.05244,500-1.964.78 
AIRAAR Corp23.3322.3823.24409,300-0.261.11 
AITApplied Industrial Technologies44.9843.9444.52597,900-1.974.24 
AIVApartment Investment and Management42.3540.8741.771,353,300-0.350.83 
AIV-AApartment Investment and Manag27.9527.6427.762,400-0.200.72 
AIV-ZApartment Inv. & Mgt. Co25.7025.7025.701000.000.00 
AIWArlington Asset Investment Cor21.9621.9621.96100-0.080.36 
AIYApollo Investment Corp26.2525.5026.164,200-0.311.17 
AIZAssurant Inc85.0382.7883.21684,400-3.373.89 
AJGArthur J. Gallagher & Co46.3545.3245.352,947,900-2.214.65 
AJRDGencorp Inc17.8317.3517.76487,900-0.361.99 
AJXGreat Ajax Corp13.3913.0213.14881,100-0.241.79 
AKO.AEmbotell Andina Sa A19.3518.6418.643,700-0.914.65 
AKO.BEmbotell Andna Sa B20.7620.1720.467,400-0.643.03 
AKPAlliance California Muni15.7015.5515.5822,0000.000.00 
AKRAcadia Realty Trust34.2733.1633.741,079,600-0.401.17 
AKSAK Steel Holding Corp4.7004.3304.40018,647,400-0.4709.65 
ALAir Lease Corporation Class A C26.8726.0626.271,973,300-1.866.61 
ALBAlbemarle Corp82.4678.6078.982,465,300-5.426.42 
ALDWAlon USA Partners LP9.8809.4009.86088,700-0.0800.80 
ALEAllete Inc62.0760.0661.79584,7000.010.02 
ALEXAlexander and Baldwin Inc36.4835.3235.711,099,300-1.644.39 
ALGAlamo Group62.3360.1460.37207,400-3.715.79 
ALJAlon USA Energy6.6706.4506.5801,096,500-0.2603.80 
ALKAlaska Air Group58.2356.2956.493,622,600-2.654.48 
ALLAllstate Corp66.9865.3266.263,908,800-1.602.36 
ALL-AAllstate Corporation Pfd24.9524.7524.83358,600-0.120.48 
ALL-BAlly Financial Inc Fixed Rate F27.3727.0227.2737,200-0.050.18 
ALL-CThe Allstate Corp28.3528.0928.2725,100-0.170.60 
ALL-DAllstate Corp28.3628.2828.363,600-0.070.25 
ALL-EThe Allstate Corporation28.4928.0728.3939,200-0.030.11 
ALL-FThe Allstate Corporation28.6028.2028.458,900-0.150.52 
ALLEAllegion Plc Ordinary Shares Wh67.9365.6665.721,093,600-3.535.10 
ALLYAlly Financial16.3115.7615.836,414,400-0.995.89 
ALP-OAlabama Pwr 5.83A Pf29.3128.6129.315,2000.250.86 
ALRAlere Inc42.0441.3241.601,113,600-0.982.30 
ALR-BAlere Inc. Inverness Medical In335.0335.0335.05,000-10.02.91 
ALSNAllison Transmission Holdings28.0027.2427.626,817,900-0.943.29 
ALVAutoliv Inc119.0113.1113.51,101,000-11.08.82 
ALXAlexander's Inc369.5364.8367.613,200-0.80.21 
AMAntero Resources Midstream Llc25.7624.7625.09725,700-1.184.49 
AMBRAmber Road Inc7.5607.1707.480530,100-0.2302.98 
AMCAmc Entertainment Holdings Inc26.9726.2526.94306,100-0.301.10 
AMEAmtek Inc46.0244.7044.704,970,200-2.775.84 
AMFWAmec Foster Wheeler Plc6.3906.0006.020165,500-0.93013.38 
AMGAffiliated Managers Group150.8140.9141.11,374,800-18.511.57 
AMHAmerican Homes 4 Rent19.1718.4719.126,792,1000.130.68 
AMH-AAmerican Homes26.7126.4726.617,2000.060.23 
AMH-BAmerican Homes 4 Rent 5% Series26.7426.4126.742,900-0.050.19 
AMH-CAmerican Homes26.7526.5026.757,0000.000.00 
AMH-DAmerican Homes 4 Rent25.7525.2725.7336,800-0.050.19 
AMIDAmerican Midstreampartners LP12.5211.6912.2096,300-0.120.97 
AMPAmeriprise Financial Services96.5591.3091.323,543,800-10.3910.22 
AMRCAmeresco Inc4.8104.4304.720233,200-0.2505.03 
AMTAmerican Tower Corp110.3107.7108.33,365,900-3.22.87 
AMT-AApollo Residential Preferred24.8724.3024.4634,400-0.180.73 
AMT-BAmerican Tower Corporation [Rei110.9108.0108.929,400-1.11.01 
AMTGApollo Residential Mortgage In13.6313.3413.56513,300-0.110.80 
AMXAmerica Movil S.A.B. De C.V11.9411.4411.625,180,600-0.796.37 
ANAutonation Inc47.3346.3747.032,135,200-1.703.49 
ANETArista Networks Inc71.0066.4066.652,178,300-7.179.71 
ANFAbercrombie & Fitch Company18.6817.7617.776,070,800-1.568.07 
ANFIAmira Nature Foods Ltd7.4106.7807.080128,600-0.1001.39 
ANHAnworth Mortgage Asset Corp4.7204.5604.6701,691,7000.0200.43 
ANH-AAnworth Mtg Pfd A25.5825.4025.52800-0.140.55 
ANH-BAnworth 6.25 Pr S B23.0022.9122.91300-0.090.39 
ANH-CAnworth Mortgage Asset Corpora25.5025.1525.158000.000.00 
ANTMAnthem Inc127.5123.7126.43,111,900-2.31.78 
ANTXAnthem Inc43.9543.3443.5713,800-0.501.13 
ANWAegean Marine Petroleum Network5.8605.5005.830436,8000.0000.00 
AODAlpine Total Dynamic Dividend7.3307.2007.250548,400-0.2503.33 
AOIAlliance One International15.6914.6615.29773,200-0.231.48 
AONAON Plc105.2103.4104.04,711,800-4.94.49 
AOSSmith [A.O.] Corp85.2183.3783.77841,100-2.913.36 
APAmpco-Pittsburgh Corp12.6711.6311.86724,900-0.917.13 
APAApache Corp56.9254.8054.866,231,900-3.305.67 
APAMArtisan Partners Asset Manageme29.6728.7828.88961,800-2.026.54 
APBAsia Pacific Fund Inc9.4009.3209.3506,600-0.3403.51 
APCAnadarko Petroleum Corp53.3051.9752.838,010,900-2.694.85 
APDAir Products and Chemicals142.7139.3140.11,907,300-5.94.04 
APFMorgan Stanley Asia Pacific Fund Inc13.4813.3213.3711,600-0.513.67 
APHAmphenol Corp58.1057.0957.252,410,700-2.293.85 
APLEApple Hospitality REIT Inc18.8018.2418.491,158,500-0.241.28 
APOApollo Global Management Llc C15.2014.8215.012,208,400-0.684.33 
APTSPreferred Apartment Communities14.1713.5014.11341,0000.171.22 
APUAmerigas Partners L.P.45.9244.1745.04245,900-0.711.55 
ARAntero Resources Corp28.1327.1127.3810,112,100-1.224.27 
ARAAmerican Renal Associates Holdi28.8927.0028.11890,2000.160.57 
ARCAmerican Reprographics Company3.9803.7903.9501,240,700-0.1002.47 
ARCOArcos Dorados Holdings Inc4.7504.5704.730647,800-0.1703.47 
ARCXArc Logistics Partners LP12.7012.4612.4626,600-0.251.97 
ARDCAres Dynamic Credit Allocation13.9413.7513.8254,100-0.191.36 
AREAlexandria Real Estate Equities100.0396.6399.36649,1000.120.12 
ARE-AAlexandria Real Estate Eq25.0424.6724.87217,900-0.271.07 
ARE-DAlexandria Real Estate Equitie34.5033.5033.695,300-0.441.29 
ARE-EAlexandria Real Estate Equitie26.4726.0826.252,300-0.260.98 
ARESAres Management LP13.5913.2513.4433,900-0.584.14 
ARH-CArch Capital Group Ltd. 6.75% P26.2425.5026.2314,500-0.030.11 
ARIApollo Commercial Real Estate16.3415.9116.161,758,600-0.221.34 
ARI-AApollo Commercial Real Estate25.6425.2025.2534,500-0.331.29 
ARLAmerican Realty Investors6.1305.2805.90066,0000.1001.72 
ARMKAramark Holdings Corp33.2132.3932.405,746,000-1.514.45 
AROCArchrock Inc.8.7708.2808.5801,246,700-0.5305.82 
ARPAtlas Resource Partners L.P. C0.33000.32000.3300403,3000.00000.00 
ARP-DAtlas Resource Partners L.P.1.2301.0801.10015,700-0.0705.98 
ARP-EAtlas Resource Partners L.P. 12.1601.6501.80026,6000.0704.05 
ARRArmour Residential R19.2818.6919.00691,800-0.110.58 
ARR-AArmour Residential REIT Inc24.7023.9424.308,5000.120.50 
ARR-BArmour Residential REIT Inc22.7522.4122.7313,900-0.060.26 
ARUAres Capital Corp25.8825.4625.8515,600-0.020.08 
ARWArrow Electronics65.2762.8063.071,016,800-4.266.33 
ASAASA Gold and Precious Metals14.1013.5513.83361,4000.604.54 
ASBAssociated Banc-Corp17.3716.7416.751,108,500-1.447.92 
ASB-BAssociated Banc-Corp Depositary25.4625.4125.432,500-0.070.27 
ASB-CAssociated Banc-Corp Depositary26.7626.2526.251,500-0.501.87 
ASCArdmore Shipping Corp7.5207.2007.260974,100-0.4505.84 
ASGLiberty All-Star Growth Fund4.1604.0004.05060,800-0.1202.88 
ASGNOn Assignment37.0636.2036.31417,000-2.366.10 
ASHAshland Inc115.0112.2112.8637,000-4.43.79 
ASPNAspen Aerogels Inc4.9004.6904.75062,900-0.1803.65 
ASRGrupo Aeroportuario Del Sureste156.3150.2151.253,100-8.85.50 
ASXAdvanced Semiconductor Engineering5.4105.2405.2701,442,500-0.2504.53 
ATAtlantic Power Corp2.4802.2802.4701,188,7000.0000.00 
ATENA10 Networks Inc6.4006.2506.3401,351,200-0.2804.23 
ATHMAutohome Inc23.2622.7123.01394,200-0.763.20 
ATIAllegheny Technologies Inc13.5612.2512.4313,269,700-1.7812.53 
ATKRAtkore International Group16.4316.0316.07379,800-0.684.06 
ATOAtmos Energy Corp77.9575.8577.05543,4000.120.16 
ATRAptargroup78.1076.5476.75461,600-3.394.23 
ATTOAtento S.A.9.0408.9308.96012,900-0.1501.65 
ATUActuant Corp24.1022.7722.801,696,700-2.108.43 
ATVAcorn International5.4805.2005.4002,900-0.0801.46 
ATWAtwood Oceanics12.7612.0512.253,444,900-1.027.69 
AUAnglogold Ashanti Ltd17.5916.6816.775,020,2000.996.27 
AUOAu Optronics Corp2.9302.8602.910858,200-0.0702.35 
AUYYamana Gold5.3205.0005.10019,886,5000.2505.15 
AVAviva Plc10.7510.3110.451,978,200-2.8421.37 
AVAAvista Corp42.9141.3742.56651,2000.370.88 
AVALGrupo Aval Acciones Y Valores S7.9007.7307.810166,200-0.3304.05 
AVBAvalonbay Communities175.2169.8172.61,077,600-2.21.24 
AVDAmerican Vanguard Corp15.2514.2114.89394,600-0.624.00 
AVGAvg Technologies N.V.19.7119.1019.27495,400-0.894.41 
AVHAvianca Holdings S.A.6.5506.2206.300367,200-0.4506.67 
AVKAdvent Claymore Convertible Securities13.8813.4913.7478,200-0.312.21 
AVPAvon Products4.0003.7503.85042,153,000-0.3909.20 
AVTAvnet Inc42.0940.7740.891,296,100-2.405.54 
AVVAviva Plc26.1025.7625.8968,200-0.311.18 
AVXAvx Corp13.7813.3313.34318,500-0.795.59 
AVYAvery Dennison Corp75.9073.2873.62825,800-3.504.54 
AWFAlliancebernstein Global High Income12.3011.8012.23301,500-0.070.57 
AWHAllied World Assurance Company35.4034.4534.48765,000-1.814.99 
AWIArmstrong World Industries Inc39.4238.0738.441,702,300-2.075.11 
AWKAmerican Water Works80.8977.6879.932,603,0000.991.25 
AWPAlpine Global Premier Propertie5.4605.3605.420326,800-0.1602.87 
AWRAmerican States Water Company42.3141.0242.07873,000-0.050.12 
AXEAnixter International Inc58.1655.3555.55260,600-5.108.41 
AXLAmerican Axle & Manufacturing14.9914.7414.802,234,200-1.006.33 
AXLLGeorgia Gulf Corp32.5732.3132.355,201,700-0.320.98 
AXONAxovant Sciences Ltd. Common Sh12.0011.3111.761,361,300-0.494.00 
AXPAmerican Express Company61.7060.0060.0610,800,300-3.195.04 
AXRAmrep Corp4.8004.6704.8005,0000.0400.84 
AXSAxis Capital Holdings53.3152.4352.51949,400-1.542.85 
AXS-CAxis Capital Holdings Limited P26.6726.2026.6710,100-0.020.07 
AXS-DAxis Capital Holdings Ltd26.3325.9026.138,900-0.190.72 
AXTAAxalta Coating Systems Ltd27.1826.0626.098,986,200-1.936.89 
AYIAcuity Brands Inc252.7244.5246.7810,700-8.23.22 
AYRAircastle Ltd20.8119.7720.061,869,500-1.557.17 
AZNAstrazeneca Plc28.7627.6127.8610,567,300-1.434.88 
AZOAutozone776.0741.5769.9480,4007.20.94 
AZURAzure Midstream Partners LP0.78000.75000.770027,800-0.01001.28 
AZZAzz Inc58.5656.7057.23190,600-2.874.78 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.0.157
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,708-2024.12
DJI17,401-6103.39
SP5002,037-763.59
DAX9,557-7006.82
FTSE6,139-1993.15
NI22514,952-1,2867.92
CAC404,107-3598.04
GLD1,322675.37
BDI1,200494.26
HSI20,259-6092.92