Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies71.0269.4970.553,955,200-1.101.54 
AAAlcoa Corp23.2322.6823.173,320,9000.572.52 
AACAac Holdings Inc1.2001.1501.16098,800-0.0403.33 
AANAaron's Inc64.3662.8664.12513,4000.681.07 
AAPAdvance Auto Parts Inc159.1156.6158.9487,6000.30.21 
AATAmerican Assets Trust47.5446.8447.02292,900-0.430.91 
ABAlliancebernstein Holding LP30.6230.0030.46179,400-0.030.10 
ABBAbb Ltd19.0118.9218.981,205,8000.070.37 
ABBVAbbvie Inc71.0269.7070.2710,253,400-0.010.01 
ABCAmerisourcebergen Corp90.4088.9689.93810,0000.080.09 
ABEVAmbev S.A.4.9004.8004.83029,021,400-0.0100.21 
ABGAsbury Automotive Group Inc85.3482.8783.7299,700-0.780.92 
ABMABM Industries Incorporated41.8341.0741.50342,7000.310.75 
ABRArbor Realty Trust12.4412.3212.35687,800-0.070.56 
ABR-AArbor Realty Trust Inc26.1125.9526.111,7000.150.59 
ABR-BArbor Realty Trust Inc25.8925.8525.85600-0.080.30 
ABR-CArbor Realty Trust26.0025.9826.001,600-0.050.20 
ABTAbbott Laboratories84.2483.4183.815,177,600-0.110.13 
ACAssociated Capital Group Inc38.8738.2538.552,2000.050.13 
ACAArcosa Inc36.1235.1335.50237,600-0.531.47 
ACBAurora Cannabis Inc7.0506.6207.01014,749,8000.2403.55 
ACCAmerican Campus Communities Inc49.1848.6548.82467,700-0.010.02 
ACCOAcco Brands Corp7.7807.4607.740635,300-0.0100.13 
ACHAluminum Corp of China Ltd8.3208.1808.30047,2000.0500.61 
ACMAecom Technology Corp37.5237.2337.36371,400-0.010.03 
ACNAccenture Plc196.4195.1195.31,267,000-0.90.45 
ACPAvenue Income Credit Strategies12.8012.7112.7988,4000.090.71 
ACREAres Commercial Real Estate Cor15.2115.1115.16106,400-0.020.13 
ACVAllianzgi Diversified Income &23.7523.5823.6725,3000.020.08 
ADCAgree Realty Corp66.1665.0865.65147,3000.250.38 
ADMArcher Daniels Midland42.1041.4141.743,214,400-0.180.43 
ADNTAdient Plc22.3721.2322.031,128,700-0.060.27 
ADSAlliance Data Systems Corp150.1148.0150.0488,9000.40.28 
ADSWAdvanced Disposal Services Inc32.4032.3132.36653,600-0.010.03 
ADTADT Inc6.4016.1206.1402,448,500-0.2203.46 
ADXAdams Express Company15.8915.8115.87134,1000.020.13 
AEBAegon N.V. Perp Cap Secs Floating Rate22.9522.8522.908,9000.000.00 
AEEAmeren Corp76.5475.7976.29657,6000.130.17 
AEGAegon N.V.5.1505.0815.110957,600-0.0300.58 
AEHAegon N.V. Perp Cap Secs26.0525.9826.0031,0000.000.00 
AELAmerican Equity Investment Life27.5926.6626.88297,000-0.552.01 
AEMAgnico-Eagle Mines Ltd52.2951.4151.85842,300-0.040.08 
AEOAmerican Eagle Outfitters17.5416.9017.415,611,2000.623.69 
AEPAmerican Electric Power Company91.3490.1491.191,901,9000.941.04 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.56.2154.9055.48251,3000.310.56 
AERAercap Holdings N.V.51.1150.3250.55682,600-0.390.77 
AESThe Aes Corp17.1716.9617.153,370,3000.070.41 
AFBAlliance National Municipal13.5413.4913.5432,0000.010.07 
AFCAllied Capital Corp26.7226.6326.7210,5000.080.30 
AFGAmerican Financial Group105.5104.4105.0349,500-0.20.22 
AFGBAmerican Financial Group Inc 5.875%26.6226.5326.625,5000.060.23 
AFGEAmerican Financial Group Inc25.7125.6525.714,3000.050.19 
AFGHAmerican Financial Group Inc26.3226.2326.322,6000.110.40 
AFIArmstrong Flooring Inc9.8509.2409.320213,100-0.4404.51 
AFLAflac Incorporated57.1856.5256.573,026,500-0.320.56 
AFTApollo Senior Floating Rate Fund Inc15.2815.1815.2866,3000.100.66 
AGFirst Majestic Silver7.9207.7297.9103,794,6000.1101.41 
AGCOAgco Corp77.4676.5777.15596,100-0.470.61 
AGDAlpine Global Dynamic Dividend Fund9.7509.7009.72038,500-0.0100.10 
AGIAlamos Gold Inc6.2636.1706.2201,623,1000.0100.16 
AGMFederal Agricultural Mortgage Corp75.2273.6474.3567,200-0.670.89 
AGM-AFederal Agricultural Mortgage25.6425.6425.641000.230.91 
AGM-CFederal Agricultural Mortgage26.1026.1026.101000.000.00 
AGM-DFederal Agricultural Mortgage Corp Pfd26.0625.8526.037,3000.020.08 
AGM.AFederal Agricultural Mortgage Corp67.3566.4566.45300-1.692.49 
AGNAllergan Plc167.2165.2166.16,327,0000.20.14 
AGOAssured Guaranty Ltd43.8443.4443.65508,8000.010.02 
AGO-BAssured Guaranty Ltd [B]27.2527.0527.254,0000.140.51 
AGO-EAssured Guaranty Ltd [E]26.5926.5026.5723,1000.080.30 
AGO-FAssured Guaranty Ltd [F]25.6425.4825.645,1000.180.71 
AGRAvangrid Inc49.8449.1549.60404,800-0.330.66 
AGROAdecoagro S.A.7.0006.8706.890214,900-0.1802.55 
AGSPlayags Inc21.2320.5220.55144,100-0.622.93 
AGXArgan Inc41.4540.7841.4477,1000.310.75 
AHCA.H. Belo Corp3.6603.6003.61022,4000.0000.00 
AHHArmada Hoffler Properties Inc16.8016.5616.66342,7000.060.36 
AHH-AArmada Hoffler Properties Inc Pfd A26.2726.2026.20500-0.010.02 
AHL-CAspen Ins Pfd Inc26.9026.6226.807,3000.020.07 
AHL-DAspen Insurance Holdings Ltd25.5425.3825.5414,1000.000.01 
AHTAshford Hospitality Trust Inc2.6402.5202.5301,123,3000.0000.00 
AHT-DAshford Hosp D Pfd23.0022.1022.7835,8000.783.55 
AHT-FAshford Hospitality Trust Inc19.9419.0819.8182,3000.814.26 
AHT-GAshford Hospitality Trust Inc19.6519.1919.4942,9000.492.58 
AHT-HAshford Hospitality Trust Inc Cum Pfd20.2519.2019.7281,0000.562.92 
AHT-IAshford Hospitality Trust Inc 7.50%20.2419.7520.1933,9000.462.33 
AIArlington Asset Investment Corp6.6106.4556.580602,8000.1001.54 
AI-BArlington Asset 7.00% Series B Pfd21.6021.5821.604,3000.010.05 
AI-CArlington Asset Investment Corp Cum Pfd22.1321.9622.088,5000.120.55 
AICArlington Asset Investment Cor24.2524.2024.256,400-0.080.33 
AIFApollo Tactical Income Fund Inc15.1514.9915.1551,2000.100.66 
AIGAmerican International Group56.4956.1156.242,900,600-0.030.05 
AIG-AAmerican International Group Inc Dep Shs26.3526.2326.3552,0000.070.27 
AIG.WAmerican International Group14.9514.6214.65142,000-0.130.88 
AINAlbany International Corp81.8879.8880.11102,000-0.991.22 
AIRAAR Corp41.6040.3441.18276,100-0.130.31 
AITApplied Industrial Technologies59.4058.0058.70115,100-0.480.81 
AIVApartment Investment and Management52.1951.5551.63873,500-0.110.21 
AIWArlington Asset Investment Cor24.9424.6724.807,0000.140.57 
AIYApollo Investment Corp25.5825.1725.2176,500-0.511.96 
AIZAssurant Inc112.3111.2112.2283,7000.60.56 
AIZPAssurant Inc 6.50% Series D Mandatory116.2115.6116.226,3000.50.41 
AJGArthur J. Gallagher & CO92.2291.6492.221,125,1000.390.42 
AJRDAerojet Rocketdyne Holdings46.4145.3445.69273,700-0.521.13 
AJXGreat Ajax Corp13.8413.7113.8232,9000.070.51 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.7625.5525.571,600-0.250.97 
AKO.AEmbotell Andina Sa Cl A18.9118.9118.911000.000.00 
AKO.BEmbotell Andna Sa Cl B21.6121.5521.611,400-0.020.09 
AKRAcadia Realty Trust27.7927.5027.57277,700-0.170.61 
AKSAK Steel Holding Corp2.1902.0822.1705,503,5000.0301.40 
ALAir Lease Corp Cl A41.8841.2641.451,291,100-0.240.58 
AL-AAir Lease Corp [Al/Pa]26.4026.2626.368,1000.000.00 
ALBAlbemarle Corp73.0171.0672.42975,400-0.210.29 
ALCAlcon Inc61.2460.9061.02523,900-0.390.64 
ALEAllete Inc87.2886.3486.88152,7000.020.02 
ALEXAlexander and Baldwin Inc23.5022.8323.00180,000-0.522.21 
ALGAlamo Group98.6596.0897.6756,7000.830.86 
ALKAlaska Air Group64.5963.2563.36946,200-0.881.37 
ALLAllstate Corp104.4103.6104.41,263,8000.50.46 
ALL-AAllstate Corp Pfd25.5825.4825.523,3000.060.24 
ALL-BAlly Financial Inc Fixed Rate F26.2726.0726.2416,9000.070.27 
ALL-DAllstate Corp27.1927.0527.183,1000.110.41 
ALL-EThe Allstate Corp25.6825.6025.6539,2000.060.23 
ALL-FThe Allstate Corp25.8925.7125.7421,400-0.020.08 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.4426.3526.4227,6000.010.04 
ALL-YGMAC Capital Trust I Fixed Rate26.4026.2726.3758,3000.070.27 
ALLEAllegion Plc111.0109.5110.8340,6000.30.29 
ALLYAlly Financial32.3131.7732.003,496,700-0.220.68 
ALP-QAlabama Power Co. Pfd26.2626.0026.253,6000.030.11 
ALSNAllison Transmission Holdings46.8946.3946.77666,3000.110.24 
ALVAutoliv Inc68.9667.4468.63591,3000.580.85 
ALXAlexander's Inc379.6370.6374.915,300-3.20.84 
AMAntero Midstream Corp11.8411.4911.543,574,700-0.151.28 
AMBRAmber Road Inc13.0513.0413.05116,100-0.010.08 
AMCAmc Entertainment Holdings Inc9.5309.0609.4902,266,4000.0300.32 
AMCRAmcor Plc11.0810.9011.083,025,100-0.070.63 
AMEAmtek Inc91.2890.6590.981,005,400-0.020.02 
AMGAffiliated Managers Group90.1088.5689.01427,000-0.750.84 
AMHAmerican Homes 4 Rent25.8125.4725.711,762,2000.240.94 
AMH-DAmerican Homes 4 Rent27.6927.3427.625,5000.030.11 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.8126.6226.8021,8000.000.00 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.9025.7225.72400-0.060.23 
AMH-GAmerican Homes 4 Rent Series G Pfd25.9525.9525.951000.050.19 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd26.3026.1526.2315,000-0.070.27 
AMIDAmerican Midstreampartners LP5.2405.2205.2401,017,0000.0500.96 
AMNAmn Healthcare Services Inc55.3154.3054.92252,1000.000.00 
AMOVAmerica Movil A ADR14.8714.5314.797,7000.221.52 
AMPAmeriprise Financial Services151.9149.7150.3512,400-0.90.56 
AMRCAmeresco Inc14.3313.9514.1469,100-0.151.05 
AMRXAmneal Pharmaceuticals Inc3.7403.4103.5104,812,900-0.1905.14 
AMTAmerican Tower Corp211.4209.0210.71,640,2001.70.82 
AMXAmerica Movil S.A.B. DE C.V.15.0114.6314.992,759,2000.372.53 
ANAutonation Inc42.0840.8141.40556,100-0.541.29 
ANDXAndeavor Logistics LP36.8336.5236.60319,800-0.120.33 
ANETArista Networks Inc278.2274.5277.6640,9003.41.23 
ANFAbercrombie & Fitch Company18.4217.9818.192,414,5000.090.50 
ANFIAmira Nature Foods Ltd0.74980.70000.71992,600,200-0.02613.50 
ANHAnworth Mortgage Asset Corp3.8703.8403.870505,7000.0200.52 
ANH-AAnworth Mtg Pfd A26.2626.0726.142,7000.020.07 
ANH-BAnworth 6.25 Pr S B22.6822.5622.687000.080.35 
ANH-CAnworth Mortgage Asset Corp25.3925.3025.393,3000.060.22 
ANTMAnthem Inc310.8305.9306.91,780,100-3.61.17 
AODAlpine Total Dynamic Dividend8.4508.4108.440190,6000.0200.24 
AONAON Plc198.0197.1197.5739,4000.10.03 
AOSSmith [A.O.] Corp45.2843.7744.601,646,800-0.591.31 
APAmpco-Pittsburgh Corp4.1103.9304.00023,3000.0200.50 
APAApache Corp27.0826.3026.353,141,500-0.562.08 
APAMArtisan Partners Asset Mgmt29.1928.5628.80281,200-0.110.38 
APCAnadarko Petroleum Corp73.3072.8973.127,169,6000.010.01 
APDAir Products and Chemicals228.2226.8227.7701,9000.50.22 
APHAmphenol Corp99.3198.0999.01616,800-0.040.04 
APHAAphria Inc6.3456.0006.2902,666,0000.0701.13 
APLEApple Hospitality REIT Inc15.8115.6415.771,000,5000.050.32 
APOApollo Global Management Llc C35.9435.3535.38870,200-0.431.20 
APO-AApollo Global Management Llc Pfd Ser A25.9325.8225.939,9000.080.32 
APO-BApollo Global Management Llc Pfd Ser B26.0025.9226.0068,8000.000.00 
APRNBlue Apron Holdings Inc7.8007.3707.660270,300-0.0801.03 
APTSPreferred Apartment Communities15.0714.7314.79189,400-0.090.60 
APTVAptiv Plc80.9078.7280.781,294,9000.580.72 
APUAmerigas Partners LP35.0034.6734.82342,200-0.050.14 
APYApergy Corp32.3230.4130.86647,700-0.932.93 
AQAquantia Corp13.2213.1513.17509,9000.000.00 
AQNAlgonquin Pwr & Util12.5012.3612.40314,800-0.060.48 
AQNAAlgonquin Power & Utilities Corp26.7426.6426.742,6000.020.07 
AQNBAlgonquin Power & Utilities Corp. 6.20%25.8025.6325.78407,1000.100.38 
AQUAEvoqua Water Technologies Corp14.2413.9313.99451,600-0.201.41 
ARAntero Resources Corp5.2504.9705.1109,614,400-0.0901.73 
ARAAmerican Renal Associates7.2306.8907.02083,500-0.0600.85 
ARCAmerican Reprographics Company1.9501.8401.900193,400-0.0502.56 
ARCHArch Coal Inc92.0088.4488.65189,300-1.571.74 
ARCOArcos Dorados Holdings Inc8.3608.0408.100544,100-0.1802.17 
ARDArdagh Group S.A.19.0017.8018.13187,800-0.774.07 
ARDCAres Dynamic Credit Allocation15.3715.3015.3770,8000.040.26 
AREAlexandria Real Estate Equities146.2145.0145.3579,700-0.40.25 
ARE-AAlexandria Real Estate Equities27.0326.5526.88140,900-0.170.63 
ARE-DAlexandria Real Estate Equitie38.5038.2338.23400-0.170.45 
ARESAres Management LP28.6228.1428.25632,500-0.321.12 
ARGDArgo Grp Itl Snr NTS25.6725.6325.654,6000.050.18 
ARGOArgo Group Intl Hlds74.5573.7574.5257,1000.090.12 
ARIApollo Commercial Real Estate18.7818.6318.64613,600-0.070.37 
ARLAmerican Realty Investors16.4416.0116.441,3000.100.61 
ARLOArlo Technologies Inc4.3604.1404.220795,700-0.1302.99 
ARMKAramark Holdings Corp36.5136.1436.292,218,900-0.160.44 
ARNCArconic Inc26.0525.5725.822,101,700-0.180.69 
AROCArchrock Inc10.7310.4210.48516,000-0.191.78 
ARRArmour Residential R18.5918.4118.58384,4000.140.76 
ARR-AArmour Residential REIT Inc24.9824.9624.971,2000.010.02 
ARR-BArmour Residential REIT Inc25.0825.0225.0516,4000.030.12 
ARWArrow Electronics69.3668.1668.90366,000-0.050.07 
ASAASA Gold and Precious Metals11.7411.6011.7387,4000.050.43 
ASBAssociated Banc-Corp21.0920.3620.451,206,700-0.512.43 
ASB-CAssociated Banc-Corp Depositary26.1925.9826.01800-0.010.04 
ASB-DAssociated Banc-Corp25.4025.3325.402,2000.150.59 
ASB-EAssociated Banc-Corp Depositary Shs25.7825.7425.776,1000.020.08 
ASCArdmore Shipping Corp8.6508.1508.260246,100-0.3604.18 
ASGLiberty All-Star Growth Fund6.2006.0806.110253,700-0.0901.45 
ASGNOn Assignment59.4358.4559.05314,1000.150.25 
ASHAshland Global Holdings Inc78.0277.0177.66455,100-0.120.15 
ASIXAdvansix Inc24.7224.2224.55128,6000.010.04 
ASPNAspen Aerogels Inc6.6306.4206.5809,2000.1201.86 
ASRGrupo Aeroportuario Del Sureste166.1162.0165.251,4003.11.94 
ASXAse Industrial Holding Co. Ltd4.4104.3504.360792,9000.0701.63 
ATAtlantic Power Corp2.6402.5402.550317,000-0.0702.67 
ATENA10 Networks Inc7.1907.0507.180755,8000.1702.43 
ATGEAdtalem Global Education Inc46.1645.4146.03187,0000.200.44 
ATHAthene Holding Ltd43.2942.4442.51814,100-0.591.37 
ATH-AAthene Holding Ltd. Pfd A26.6526.5526.5988,0000.060.23 
ATHMAutohome Inc84.7182.1584.001,077,8002.503.07 
ATIAllegheny Technologies Inc25.1524.1324.501,269,200-0.341.37 
ATKRAtkore International Group25.6125.0825.47154,500-0.040.16 
ATOAtmos Energy Corp107.6106.4107.3630,1000.80.75 
ATRAptargroup124.0122.7122.9189,600-0.50.40 
ATTOAtento S.A.2.4702.4302.44012,4000.0100.41 
ATUActuant Corp23.0322.3722.83311,4000.190.84 
ATUSAltice USA Inc Cl A26.0125.6825.883,112,5000.010.04 
ATVAcorn International20.0619.3219.322,900-0.814.04 
AUAnglogold Ashanti Ltd18.2617.8918.081,720,5000.020.11 
AUOAu Optronics Corp2.8202.7902.810635,200-0.0100.35 
AUYYamana Gold2.6762.6102.6508,858,4000.0100.38 
AVAAvista Corp45.3844.9645.20262,000-0.130.29 
AVALGrupo Aval Acciones Y Valores S8.1007.9008.10047,2000.1001.25 
AVBAvalonbay Communities212.5209.9211.3409,2000.80.38 
AVDAmerican Vanguard Corp14.7214.1814.5447,0000.140.97 
AVHAvianca Holdings S.A.4.3804.1204.260130,700-0.0902.07 
AVKAdvent Claymore Convertible Securities15.0114.7714.82332,500-0.070.47 
AVLRAvalara Inc83.5282.0683.33601,9000.170.20 
AVNSAvanos Medical Inc43.1142.5442.72186,500-0.280.65 
AVPAvon Products3.9203.8103.8805,492,000-0.0100.26 
AVT-AAvantor Inc [Avtr/Pa]63.0061.4862.12630,100-1.392.19 
AVTRAvantor Inc18.2517.3917.733,935,300-0.603.27 
AVXAvx Corp16.0315.7215.87141,8000.020.13 
AVYAvery Dennison Corp113.9112.8113.5597,1000.00.02 
AVYAAvaya Holdings Corp11.2610.8611.00827,700-0.232.05 
AWFAlliancebernstein Global High Income11.9111.8511.90152,9000.060.51 
AWIArmstrong World Industries Inc99.4998.2899.09321,5000.380.38 
AWKAmerican Water Works116.7114.8116.01,167,600-0.70.56 
AWPAlpine Global Premier Propertie6.4006.3606.360193,200-0.0100.16 
AWRAmerican States Water Company75.3374.6675.11124,3000.000.00 
AXAxos Financial Inc26.8125.6526.05836,000-0.712.65 
AXEAnixter International Inc58.6357.3657.6782,100-0.761.30 
AXLAmerican Axle & Manufacturing11.7511.0911.711,584,7000.302.63 
AXOAxos Financial Inc25.7725.7725.772000.050.21 
AXPAmerican Express Company128.7127.8128.62,355,8000.60.48 
AXRAmrep Corp6.1406.1406.1401000.0000.00 
AXSAxis Capital Holdings60.9460.4260.64364,1000.300.50 
AXS-DAxis Capital Holdings Ltd25.0724.9125.0527,6000.100.40 
AXS-EAxis Capital Holdings Ltd25.1425.0125.1134,3000.080.32 
AXTAAxalta Coating Systems Ltd29.5829.2629.521,672,900-0.040.14 
AYIAcuity Brands Inc133.5130.0133.3536,3002.72.03 
AYRAircastle Ltd21.3021.0021.0683,900-0.200.94 
AYXAlteryx Inc117.7113.8116.81,335,5001.81.55 
AZNAstrazeneca Plc40.4140.0640.222,002,6000.010.02 
AZOAutozone1,1801,1641,178179,600141.17 
AZREAzure Power Global Ltd10.5710.3410.5014,7000.050.43 
AZULAzul S.A. ADR40.0538.9539.46451,5000.320.82 
AZZAzz Inc46.2845.8046.2187,8000.040.09 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.153.135.60
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,258140.17
DJI27,359270.10
SP5003,01410.02
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,414-20.11
BDI1,200494.26
HSI30,063-2530.83