Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies67.4267.0767.42138,1820.540.81 
AAAlcoa Corp47.8347.1047.73645,0411.192.56 
AACAac Holdings Inc8.4208.2908.35014,0790.1101.33 
AANAaron's Inc42.8242.2442.3365,181-0.150.35 
AAPAdvance Auto Parts Inc87.7286.8286.9085,859-0.020.02 
AATAmerican Assets Trust39.9539.3239.3528,117-0.521.30 
AAVAdvantage Oil & Gas Ltd5.5005.4505.4701,378-0.0300.55 
ABAlliancebernstein Holding LP25.3025.1025.1526,6740.050.20 
ABBAbb Ltd25.4425.3625.39126,4080.020.08 
ABBVAbbvie Inc97.9794.8995.021,375,258-1.451.50 
ABCAmerisourcebergen Corp83.1582.3583.0684,5980.861.05 
ABEVAmbev S.A.6.8206.7906.8006,988,468-0.0200.29 
ABGAsbury Automotive Group Inc55.9554.5155.3541,0370.300.54 
ABMABM Industries Incorporated42.9142.7742.8718,0710.350.82 
ABRArbor Realty Trust8.4308.4008.40013,064-0.0200.24 
ABR-AArbor Realty Trust Inc25.5725.4425.4816,6000.040.16 
ABR-BArbor Realty Trust Inc25.4325.4325.432000.030.12 
ABR-CArbor Realty Trust26.3426.2926.292,3000.030.11 
ABRNArbor Realty Trust 7.375% Senior25.6225.5825.611,5000.030.12 
ABTAbbott Laboratories56.3756.0156.19628,8970.190.34 
ABXBarrick Gold Corp16.0815.9816.021,215,644-0.080.50 
ACAssociated Capital Group Inc38.0537.8537.851,3360.200.53 
ACCAmerican Campus Communities Inc43.7443.4343.5058,188-0.270.62 
ACCOAcco Brands Corp12.8512.7512.8239,7630.070.55 
ACHAluminum Corporation of China Ltd22.0521.6621.9337,7290.572.67 
ACMAecom Technology Corp35.4635.3135.3726,4810.120.34 
ACNAccenture Plc139.3138.5138.9213,7050.30.23 
ACPAvenue Income Credit Strategies14.8014.6314.729,2300.090.62 
ACREAres Commercial Real Estate Cor13.5713.4813.4812,315-0.040.30 
ACVAllianzgi Diversified Income &22.2622.1422.264,9330.221.00 
ADCAgree Realty Corp50.3449.7749.8016,500-0.480.95 
ADMArcher Daniels Midland Company43.4943.2743.37379,2840.060.14 
ADNTAdient Plc85.8585.0485.0572,0270.070.08 
ADSAlliance Data Systems Corp243.0235.4238.9187,9446.12.63 
ADSWAdvanced Disposal Services Inc24.6024.3224.5126,4750.220.91 
ADXAdams Express Company15.5215.5015.5114,0960.070.45 
AEBAegon N.V. Perp Cap Secs Floating Rate24.7024.5424.6810,9000.090.37 
AEDAegon N.V. Perp Cap Secs [Ne]26.4026.3726.3715,5330.000.00 
AEEAmeren Corp61.7461.4261.5490,694-0.020.03 
AEGAegon N.V.6.1305.9205.9303,382,3650.0300.51 
AEHAegon N.V. Perp Cap Secs25.9725.9525.951,0980.000.00 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.5526.5226.523340.040.15 
AELAmerican Equity Investment Life30.5030.2430.3554,0470.351.17 
AEMAgnico-Eagle Mines Ltd44.4944.1744.33168,166-0.330.74 
AEOAmerican Eagle Outfitters13.2913.0813.27311,2170.302.31 
AEPAmerican Electric Power Company73.8873.6073.74222,744-0.090.12 
AERAercap Holdings N.V.52.8952.6252.6956,5050.430.82 
AESThe Aes Corp11.3111.1811.19328,416-0.100.89 
AETAetna Inc159.0158.0158.7152,9151.00.66 
AEUAAnadarko Petroleum Corp38.6738.6738.673400.751.98 
AFAstoria Financial Corp21.8921.4421.5016,922,900-0.130.60 
AF-CAstoria Financial Corp25.4825.2125.48223,5000.060.24 
AFBAlliance National Municipal13.9413.8813.888,276-0.110.79 
AFCAllied Capital Corp25.9525.8525.9121,2000.060.23 
AFGAmerican Financial Group106.5105.5105.815,3580.20.23 
AFGEAmerican Financial Group Inc26.5826.5826.58224-0.010.04 
AFGHAmerican Financial Group Inc26.5226.5226.52564-0.170.64 
AFIArmstrong Flooring Inc15.8415.6815.7112,337-0.010.06 
AFLAflac Incorporated85.2484.3984.75187,3010.300.36 
AFS-AAmtrust Financial Services Inc24.2524.0624.062,995-0.190.78 
AFS-BAmtrust Financial Services Dep Pfd24.5224.4724.47360-0.020.08 
AFS-CAmtrust Financial Services Series C24.7824.7824.781000.000.00 
AFS-DAmtrust Financial Services Dep Pfd24.4024.4024.402,0550.000.00 
AFS-EAmtrust Financial Services Inc Prf25.3525.1225.267,200-0.090.36 
AFS-FAmtrust Financial Services Inc23.2823.2623.262,7520.010.04 
AFSDAflac Incorporated25.2025.1925.208,3170.020.08 
AFSSAmtrust Financial Services Inc25.9025.9025.902360.100.39 
AFSTAmtrust Financial Services Inc26.1326.1326.13629-0.120.46 
AFTApollo Senior Floating Rate Fund Inc16.8016.6916.6914,813-0.070.42 
AGFirst Majestic Silver7.0206.9006.970283,671-0.0400.57 
AGCAdvent Claymore Convertible Securities6.2406.2206.2405,3670.0200.32 
AGCOAgco Corp71.5670.5970.94145,981-0.801.12 
AGDAlpine Global Dynamic Dividend Fund10.8110.7510.797,1560.030.28 
AGIAlamos Gold Inc7.1407.0807.08063,560-0.0901.26 
AGMFederal Agricultural Mortgage Corp76.0075.5475.546,4390.650.87 
AGM-AFederal Agricultural Mortgage25.5025.5025.505000.000.00 
AGM-BFederal Ag26.8226.6326.773,6940.020.07 
AGM-CFederal Agricultural Mortgage27.3327.0027.33200-0.170.62 
AGM.AFederal Agricultural Mortgage Corp76.3476.3476.341000.000.00 
AGNAllergan Plc192.0190.1191.2570,2602.01.04 
AGN-AAllergan Plc. 5.50% Mandatory C693.0690.0692.22428.21.19 
AGOAssured Guaranty Ltd38.1537.8738.0348,0940.290.77 
AGO-BAssured Guaranty Ltd [B]26.0125.9325.991,600-0.140.54 
AGO-EAssured Guaranty Ltd [E]25.1625.0925.1645,3460.060.24 
AGO-FAssured Guaranty Ltd [F]25.0524.8324.836,600-0.271.08 
AGRAvangrid Inc48.4548.1148.1719,334-0.200.41 
AGROAdecoagro S.A.10.4210.2910.309,824-0.100.96 
AGUAgrium Inc108.1106.8107.035,358-0.80.70 
AGXArgan Inc67.2566.7567.1525,3810.550.83 
AHCA.H. Belo Corp4.5004.5004.500519-0.0300.66 
AHHArmada Hoffler Properties Inc14.2414.1614.1719,635-0.020.14 
AHLAspen Insurance Holdings42.5542.3042.3320,8220.230.55 
AHL-CAspen Ins Pfd Inc27.2127.1227.211,1260.020.07 
AHL-DAspen Insurance Holdings Ltd25.2125.1925.192,0090.010.04 
AHPAshford Hospitality Prime Inc10.2410.0610.0613,728-0.141.37 
AHP-BAshford Hospitality Prime Inc20.6220.6220.621,0000.000.00 
AHTAshford Hospitality Trust Inc7.1006.9706.99048,779-0.0600.85 
AHT-DAshford Hosp D Pfd25.4825.4125.483,7000.040.16 
AHT-FAshford Hospitality Trust Inc25.0024.9024.909,560-0.190.76 
AHT-GAshford Hospitality Trust Inc25.1025.0525.103390.110.44 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.1325.1325.134,335-0.110.44 
AIArlington Asset Investment Corp12.7712.7212.7329,2420.020.16 
AI-BArlington Asset 7.00% Series B Pfd24.8224.8224.821,050-0.070.28 
AIBApollo Investment Corp25.0024.9824.982,500-0.030.12 
AICArlington Asset Investment Cor24.7924.6024.772,9000.180.73 
AIFApollo Tactical Income Fund Inc16.2016.1516.188,2650.020.12 
AIGAmerican International Group65.4965.2265.42804,9480.350.54 
AIG.WAmerican International Group23.1022.9723.0173,4250.261.14 
AINAlbany International Corp58.0557.7858.0012,7800.601.05 
AIRAAR Corp38.7638.6338.7018,7670.300.78 
AITApplied Industrial Technologies65.8065.3565.8030,7840.851.31 
AIVApartment Investment and Management44.1343.9643.9750,308-0.160.36 
AIV-AApartment Investment and Manag26.8326.8326.832,0000.331.25 
AIWArlington Asset Investment Cor24.7524.7524.751,500-0.461.82 
AIYApollo Investment Corp25.8225.8225.824400.000.00 
AIZAssurant Inc101.8101.3101.337,7250.20.16 
AJGArthur J. Gallagher & Co63.1162.8463.0750,1800.430.69 
AJRDAerojet Rocketdyne Holdings34.3034.0234.2349,1660.341.00 
AJXGreat Ajax Corp14.5314.4514.524,4710.060.41 
AJXAGreat Ajax Corp. 7.25% Convertible25.7725.7225.77100,4000.010.04 
AKO.AEmbotell Andina Sa A26.5026.5026.50100-0.341.27 
AKO.BEmbotell Andna Sa B31.0729.0029.1346,500-0.521.75 
AKPAlliance California Muni13.9613.9613.961,395-0.050.36 
AKRAcadia Realty Trust30.2029.6129.6141,903-0.511.69 
AKSAK Steel Holding Corp6.2506.1106.2304,170,6990.1903.15 
ALAir Lease Corporation Class A C43.6543.3643.5841,8010.511.18 
ALBAlbemarle Corp141.3140.2140.9149,9231.41.00 
ALDWAlon USA Partners LP11.7011.5411.626,9110.020.17 
ALEAllete Inc79.2078.8079.0922,4200.000.00 
ALEXAlexander and Baldwin Inc45.4245.1345.2913,9370.170.38 
ALGAlamo Group109.7109.1109.73,1641.41.25 
ALKAlaska Air Group79.8978.7278.83154,1710.000.00 
ALLAllstate Corp93.5192.8393.47244,1730.740.80 
ALL-AAllstate Corporation Pfd25.5725.5225.523,200-0.070.27 
ALL-BAlly Financial Inc Fixed Rate F26.6326.6326.631,351-0.110.41 
ALL-CThe Allstate Corp26.3526.3026.352,1180.010.04 
ALL-DAllstate Corp26.5326.5326.53204-0.090.34 
ALL-EThe Allstate Corp26.5326.5326.531,3330.010.04 
ALL-FThe Allstate Corp26.8926.8926.893,8950.030.11 
ALL-YGMAC Capital Trust I Fixed Rate26.2826.2126.2514,697-0.010.04 
ALLEAllegion Plc Ordinary Shares Wh88.2787.5087.6369,412-0.110.13 
ALLYAlly Financial24.9224.6424.67339,9210.150.61 
ALP-OAlabama Pwr 5.83A Pf25.0825.0325.064,8000.030.12 
ALP-QAlabama Power Co. Pfd25.9625.7825.8131,916-0.090.35 
ALRAlere Inc51.0050.9850.991,218,6000.000.00 
ALR-BAlere Inc Inverness Medical In402.1402.0402.05,0001.00.25 
ALSNAllison Transmission Holdings39.3538.9639.10134,7080.110.28 
ALVAutoliv Inc123.5123.1123.598,891-1.00.78 
ALXAlexander's Inc426.9426.9426.95051.30.30 
AMAntero Resources Midstream Llc30.1029.6829.716,405-0.120.40 
AMBRAmber Road Inc8.5408.4208.5408,5150.0400.47 
AMCAmc Entertainment Holdings Inc14.3514.1514.32422,9030.070.49 
AMEAmtek Inc68.7968.5468.6460,2460.240.35 
AMFWAmec Foster Wheeler Plc7.0706.9507.01047,900-0.0400.57 
AMGAffiliated Managers Group198.2196.8197.413,1681.60.84 
AMGPAntero Midstream Gp LP19.0318.9218.938,990-0.090.47 
AMHAmerican Homes 4 Rent21.5621.3521.52274,0340.140.65 
AMH-AAmerican Homes28.7028.4728.5137,5000.020.07 
AMH-BAmerican Homes 4 Rent 5% Series28.7028.5028.52100,2000.060.21 
AMH-CAmerican Homes28.5028.4328.506,9000.070.25 
AMH-DAmerican Homes 4 Rent27.0526.9526.95150,351-0.120.44 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.4526.3126.311,425-0.120.45 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.6625.6625.661990.060.23 
AMH-GHome26.0826.0526.08200-0.010.04 
AMIDAmerican Midstreampartners LP13.4513.3013.381,4660.030.22 
AMNAmn Healthcare Services Inc43.7143.3043.4525,7990.200.46 
AMOVAmerica Movil A Ads18.9818.3718.7919,8590.412.23 
AMPAmeriprise Financial Services154.1153.0153.579,3311.10.70 
AMRCAmeresco Inc7.8007.6507.65010,230-0.1001.29 
AMTAmerican Tower Corp140.2138.8139.9183,0551.51.11 
AMT-BAmerican Tower Corporation [Rei123.5122.2123.020,9000.60.51 
AMXAmerica Movil S.A.B. De C.V.19.4418.7218.951,079,4570.291.55 
ANAutonation Inc44.9144.5644.6117,8680.090.20 
ANDVAndeavor105.5105.0105.367,9910.40.36 
ANDXAndeavor Logistics LP47.0146.3646.5013,906-0.280.60 
ANETArista Networks Inc192.6191.1192.130,9652.01.06 
ANFAbercrombie & Fitch Company13.7013.5613.66173,5240.261.94 
ANFIAmira Nature Foods Ltd6.0105.9305.9409,292-0.0400.67 
ANHAnworth Mortgage Asset Corp6.0906.0606.06050,7080.0000.00 
ANH-AAnworth Mtg Pfd A26.7026.6826.701,6000.000.00 
ANH-BAnworth 6.25 Pr S B29.8429.8429.841000.040.13 
ANH-CAnworth Mortgage Asset Corpora25.1625.1325.165950.000.00 
ANTMAnthem Inc197.0193.8195.4164,0342.21.15 
ANTXAnthem Inc51.6151.0951.4610,2000.090.18 
ANWAegean Marine Petroleum Network4.7004.6004.67029,5900.0200.43 
AODAlpine Total Dynamic Dividend9.1709.1509.17027,2650.0400.44 
AOIAlliance One International10.5010.4010.501,5750.000.00 
AONAON Plc151.9151.4151.873,2231.00.66 
AOSSmith [A.O.] Corp61.5661.1461.5053,7810.701.15 
APAmpco-Pittsburgh Corp18.5918.1018.358,8350.301.66 
APAApache Corp42.1541.7342.03379,2800.130.31 
APAMArtisan Partners Asset Manageme36.0035.6535.7732,4550.371.05 
APBAsia Pacific Fund Inc14.2714.2614.26300-0.181.25 
APCAnadarko Petroleum Corp49.0348.6448.80434,5620.130.27 
APDAir Products and Chemicals154.7153.6153.766,5880.90.58 
APFMorgan Stanley Asia Pacific Fund Inc17.9117.9117.911,000-0.070.39 
APHAmphenol Corp86.9486.2086.39226,6810.290.34 
APLEApple Hospitality REIT Inc19.2419.0519.0579,645-0.160.83 
APOApollo Global Management Llc C32.0331.9632.0224,1130.160.50 
APO-AApollo Global Management Llc Pfd Ser A26.1726.1026.142,251-0.090.34 
APRNBlue Apron Holdings Inc5.2105.1205.150382,321-0.0200.39 
APTSPreferred Apartment Communities20.2620.1020.2341,7930.060.30 
APUAmerigas Partners LP44.9044.8144.8716,622-0.040.09 
AQNAlgonquin Pwr & Util11.1211.0811.1118,860-0.070.63 
ARAntero Resources Corp19.6719.5019.63134,0160.040.20 
ARAAmerican Renal Associates Holdi13.5513.2213.2419,685-0.080.60 
ARCAmerican Reprographics Company4.4204.3604.40028,5230.0501.15 
ARCHArch Coal Inc75.5074.9975.5029,2550.490.65 
ARCOArcos Dorados Holdings Inc10.3510.2510.3030,067-0.050.48 
ARCXArc Logistics Partners LP16.7416.6316.68604,600-0.040.24 
ARDArdagh Group S.A. Common Shares21.2921.0921.251,0240.130.62 
ARDCAres Dynamic Credit Allocation16.3516.3016.3422,5760.070.43 
AREAlexandria Real Estate Equities123.4122.7122.772,625-0.60.50 
ARE-AAlexandria Real Estate Equities26.9526.8226.953,8210.150.56 
ARE-DAlexandria Real Estate Equitie36.4936.4936.496000.000.00 
ARESAres Management LP18.3518.2618.352,1390.100.55 
ARH-CArch Capital Group Ltd. 6.75% P25.3925.3825.383,6020.000.00 
ARIApollo Commercial Real Estate18.4618.3618.3679,223-0.040.22 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4225.4225.42104-0.040.16 
ARLAmerican Realty Investors8.9408.8608.9401,500-0.3103.35 
ARMKAramark Holdings Corp43.1342.9143.0473,0990.210.49 
ARN-BArconic Inc40.7838.6538.904,096,500-1.974.82 
ARNCArconic Inc27.1826.8327.13367,5740.451.69 
AROCArchrock Inc12.2011.8511.8535,490-0.252.07 
ARRArmour Residential R27.2927.0927.0943,563-0.130.48 
ARR-AArmour Residential REIT Inc25.6525.4525.654,3000.200.79 
ARR-BArmour Residential REIT Inc25.0525.0425.05517-0.050.20 
ARWArrow Electronics83.4883.2583.3922,3810.710.86 
ASAASA Gold and Precious Metals11.9211.8511.881,944-0.100.83 
ASBAssociated Banc-Corp25.8025.0025.70355,6891.104.47 
ASB-CAssociated Banc-Corp Depositary27.0627.0627.06200-0.110.39 
ASB-DAssociated Banc-Corp25.3025.0625.065,434-0.240.95 
ASCArdmore Shipping Corp8.5508.4508.52014,7690.1201.43 
ASGLiberty All-Star Growth Fund5.5105.4005.50021,2730.1102.04 
ASGNOn Assignment57.1356.5157.0130,3820.490.87 
ASHAshland Global Holdings Inc66.7266.5566.6713,9410.480.73 
ASIXAdvansix Inc44.9144.0544.1222,9190.030.07 
ASPNAspen Aerogels Inc4.3304.2704.2701,112-0.0300.70 
ASRGrupo Aeroportuario Del Sureste184.1182.3182.76,261-0.10.08 
ASXAdvanced Semiconductor Engineering6.2406.2006.20065,853-0.0300.48 
ATAtlantic Power Corp2.5502.5002.55047,0120.0000.00 
ATENA10 Networks Inc7.6107.5407.57052,3110.0700.93 
ATGEAdtalem Global Education Inc36.4036.2036.4022,3270.501.39 
ATHAthene Holding Ltd54.5554.2254.2344,260-0.180.33 
ATHMAutohome Inc60.7759.6059.6087,786-0.450.75 
ATIAllegheny Technologies Inc24.6924.2624.58161,9920.522.16 
ATKRAtkore International Group20.0419.7519.9517,2310.130.66 
ATOAtmos Energy Corp87.1586.5086.7912,377-0.290.33 
ATRAptargroup89.2388.7089.0110,7990.370.42 
ATTOAtento S.A.11.6511.6511.655940.100.87 
ATUActuant Corp26.4026.2026.30129,0930.351.35 
ATUSAltice USA Inc. Class A26.2925.6126.1581,8760.632.47 
ATVAcorn International14.5213.9013.90500-0.433.00 
ATWAtwood Oceanics9.8309.1509.32029,578,4000.1801.97 
AUAnglogold Ashanti Ltd9.4709.3809.390206,001-0.0800.84 
AUOAu Optronics Corp4.1504.1304.14019,8100.0100.24 
AUYYamana Gold2.7402.7002.710698,033-0.0200.73 
AVAAvista Corp52.2852.1252.1775,6640.040.08 
AVALGrupo Aval Acciones Y Valores S9.0408.9309.0104,9630.0100.11 
AVBAvalonbay Communities181.0179.7180.1103,138-0.60.30 
AVDAmerican Vanguard Corp23.2523.0523.209,0870.401.75 
AVHAvianca Holdings S.A.7.7807.5507.55013,487-0.1902.45 
AVKAdvent Claymore Convertible Securities16.3216.2716.3221,0850.070.43 
AVPAvon Products2.2702.2302.240176,123-0.0100.44 
AVTAvnet Inc40.6740.5040.6598,3100.180.44 
AVXAvx Corp20.2219.8419.9854,0030.482.46 
AVYAvery Dennison Corp99.1598.6398.7198,587-0.080.08 
AWFAlliancebernstein Global High Income13.0513.0213.0345,3810.010.08 
AWIArmstrong World Industries Inc54.4553.6553.7563,7590.250.47 
AWKAmerican Water Works87.5587.1387.3170,9640.070.08 
AWPAlpine Global Premier Propertie6.8706.8406.84069,3280.0100.15 
AWRAmerican States Water Company56.1755.9155.9717,3560.120.21 
AXEAnixter International Inc88.6087.4687.8711,5560.971.12 
AXLAmerican Axle & Manufacturing18.5618.2218.37120,7930.060.33 
AXPAmerican Express Company93.2992.1092.94710,0311.041.13 
AXRAmrep Corp6.6506.6306.6403,5000.0701.07 
AXSAxis Capital Holdings57.8857.3657.3639,794-0.350.61 
AXS-DAxis Capital Holdings Ltd25.5325.5325.53213-0.030.12 
AXS-EAxis Capital Holdings Ltd25.2725.2025.219,018-0.060.24 
AXTAAxalta Coating Systems Ltd29.4129.2029.2487,9110.040.14 
AYIAcuity Brands Inc162.5159.8160.333,041-0.60.39 
AYRAircastle Ltd23.4423.3123.3227,8650.210.91 
AYXAlteryx Inc21.5421.3921.5429,2720.150.70 
AZNAstrazeneca Plc34.7734.6234.69246,704-0.020.06 
AZOAutozone597.0590.7591.933,758-3.30.56 
AZREAzure Power Global Ltd15.6515.4515.651,7700.211.36 
AZULAzul S.A. ADR27.1926.9326.939,4980.180.67 
AZZAzz Inc47.4047.1547.258,6590.200.43 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.72.162
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,605-190.29
DJI23,16350.02
SP5002,57080.33
DAX13,008180.14
FTSE7,53290.11
NI22521,45890.04
CAC405,37680.14
GLD1,28890.69
BDI1,200494.26
HSI28,4873281.17