Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies68.6767.1968.042,188,0130.520.77 
AAAlcoa Corp33.3932.7132.991,223,5800.310.95 
AACAac Holdings Inc2.0101.9301.980552,7960.0502.59 
AANAaron's Inc48.9047.9448.32297,6450.230.48 
AAPAdvance Auto Parts Inc176.1171.4175.1554,2253.62.10 
AATAmerican Assets Trust40.2739.4339.75105,4070.200.51 
ABAlliancebernstein Holding LP30.2229.4429.91242,0450.561.91 
ABBAbb Ltd20.1819.9619.961,762,0260.271.37 
ABBVAbbvie Inc88.7885.3786.014,285,571-2.082.36 
ABCAmerisourcebergen Corp89.3087.1087.44816,625-1.431.61 
ABEVAmbev S.A.4.2904.1904.26014,273,7690.0801.91 
ABGAsbury Automotive Group Inc69.4767.6768.4559,0491.241.84 
ABMABM Industries Incorporated30.7129.8930.31129,5250.311.03 
ABRArbor Realty Trust11.9811.7311.90584,3500.080.68 
ABR-AArbor Realty Trust Inc25.2525.2125.216100.040.16 
ABR-BArbor Realty Trust Inc25.2024.8725.20840-0.040.16 
ABR-CArbor Realty Trust25.2725.2525.25500-0.080.32 
ABTAbbott Laboratories69.7268.2568.804,042,704-0.260.38 
ABXBarrick Gold Corp13.5513.1713.5216,568,9580.493.76 
ACAssociated Capital Group Inc42.3642.3642.361670.250.59 
ACAArcosa Inc.29.9428.7528.90104,033-0.702.36 
ACBAurora Cannabis Inc6.3706.1506.2607,221,7310.2303.81 
ACCAmerican Campus Communities Inc43.6142.5643.28515,0260.340.79 
ACCOAcco Brands Corp8.2207.9308.100227,3520.1702.14 
ACHAluminum Corporation of China Ltd9.3809.2609.34020,2670.2002.19 
ACMAecom Technology Corp31.8030.8131.49603,8460.702.27 
ACNAccenture Plc160.0156.7157.61,654,051-1.30.80 
ACPAvenue Income Credit Strategies11.8211.6611.7463,667-0.020.17 
ACREAres Commercial Real Estate Cor14.2313.9414.1287,9800.110.79 
ACVAllianzgi Diversified Income &21.7721.3121.4934,506-0.060.28 
ADCAgree Realty Corp59.1658.0758.6575,1400.460.79 
ADMArcher Daniels Midland Company45.9845.2845.672,325,9670.340.75 
ADNTAdient Plc24.3723.0624.27834,6761.275.52 
ADSAlliance Data Systems Corp199.7193.7197.2256,2304.72.43 
ADSWAdvanced Disposal Services Inc26.9726.4026.91145,0330.491.85 
ADTADT Inc7.7307.4607.630636,8330.2102.83 
ADXAdams Express Company15.5015.3515.42821,5250.090.59 
AEBAegon N.V. Perp Cap Secs Floating Rate22.4921.7822.483,7500.281.26 
AEDAegon N.V. Perp Cap Secs [Ne]25.4825.3525.4819,6400.090.35 
AEEAmeren Corp68.9567.3967.51872,983-1.492.16 
AEGAegon N.V.5.7105.6605.660704,961-0.0100.18 
AEHAegon N.V. Perp Cap Secs25.2725.1725.2464,1340.010.04 
AELAmerican Equity Investment Life34.0932.8233.91123,2900.882.66 
AEMAgnico-Eagle Mines Ltd37.5136.2137.471,275,8691.604.46 
AEOAmerican Eagle Outfitters19.9519.2219.392,184,6790.040.21 
AEPAmerican Electric Power Company77.6775.5575.622,297,216-2.192.81 
AERAercap Holdings N.V.50.3548.9950.06708,0371.212.48 
AESThe Aes Corp15.1214.6715.025,405,2550.120.81 
AETAetna Inc206.3204.1205.12,797,1431.10.51 
AFBAlliance National Municipal11.9311.8211.8487,104-0.030.25 
AFCAllied Capital Corp25.4325.3625.399,624-0.070.27 
AFGAmerican Financial Group104.1101.1103.6236,7282.01.97 
AFGEAmerican Financial Group Inc25.2425.1725.205,0290.030.12 
AFGHAmerican Financial Group Inc25.1525.1125.118,1730.000.00 
AFIArmstrong Flooring Inc16.0715.3215.9675,9170.422.70 
AFLAflac Incorporated45.1744.2444.592,348,1270.300.68 
AFS-AAmtrust Financial Services Inc15.1014.9615.103,8770.201.34 
AFS-BAmtrust Financial Services Dep Pfd15.7515.1115.7516,3650.644.24 
AFS-CAmtrust Financial Services Series C16.2415.6016.246,7960.070.42 
AFS-DAmtrust Financial Services Dep Pfd16.1215.5116.058,6780.251.58 
AFS-EAmtrust Financial Services Inc Prf16.3415.5316.2010,373-0.241.46 
AFS-FAmtrust Financial Services Inc15.0314.7515.0031,3040.050.33 
AFSSAmtrust Financial Services Inc22.3022.0322.035,581-0.130.57 
AFSTAmtrust Financial Services Inc23.6623.0023.032,7480.000.00 
AFTApollo Senior Floating Rate Fund Inc15.0214.8414.8564,420-0.050.34 
AGFirst Majestic Silver5.6005.2805.5801,928,0400.3406.49 
AGCOAgco Corp59.4257.6558.08499,3600.140.24 
AGDAlpine Global Dynamic Dividend Fund9.1509.0609.09035,5250.0600.66 
AGIAlamos Gold Inc3.6203.5403.5801,171,0790.0501.42 
AGMFederal Agricultural Mortgage Corp66.8265.0265.2911,8430.280.43 
AGM-AFederal Agricultural Mortgage24.9524.7424.743,000-0.311.24 
AGM-BFederal Ag26.2826.1226.252,6000.090.34 
AGM-CFederal Agricultural Mortgage26.0726.0726.072000.070.25 
AGM.AFederal Agricultural Mortgage Corp61.0959.9161.058901.722.90 
AGNAllergan Plc155.3153.0154.81,255,6621.40.91 
AGOAssured Guaranty Ltd40.8339.4940.51553,6261.022.58 
AGO-BAssured Guaranty Ltd [B]25.7925.7625.782,1870.000.01 
AGO-EAssured Guaranty Ltd [E]25.0724.9724.979,8480.020.08 
AGO-FAssured Guaranty Ltd [F]24.8324.3324.334,636-0.090.37 
AGRAvangrid Inc50.5149.2349.34210,880-1.172.32 
AGROAdecoagro S.A.7.0306.8906.970419,5160.1502.20 
AGSPlayags Inc20.2119.4819.8860,3780.502.58 
AGXArgan Inc44.3942.7943.7859,9980.701.62 
AHCA.H. Belo Corp4.6004.5504.56012,872-0.0100.22 
AHHArmada Hoffler Properties Inc14.8414.6614.66118,2130.010.07 
AHLAspen Insurance Holdings41.6441.3841.59271,6130.070.17 
AHL-CAspen Ins Pfd Inc24.8224.5224.706,7820.281.15 
AHL-DAspen Insurance Holdings Ltd22.5022.2222.4710,3670.281.27 
AHTAshford Hospitality Trust Inc5.1004.8505.040201,8190.1803.70 
AHT-DAshford Hosp D Pfd25.1725.0725.072,139-0.120.48 
AHT-FAshford Hospitality Trust Inc21.8521.7321.8515,8110.200.92 
AHT-GAshford Hospitality Trust Inc21.8321.6021.706,0410.000.00 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.1421.8022.143,7800.190.87 
AHT-IAshford Hospitality Trust Inc. 7.50%22.2921.7822.067,2330.160.73 
AIArlington Asset Investment Corp8.4708.2808.400152,8710.0800.96 
AI-BArlington Asset 7.00% Series B Pfd24.4724.0224.46400-0.030.12 
AICArlington Asset Investment Cor23.8023.4923.806440.351.49 
AIFApollo Tactical Income Fund Inc14.6514.5414.5538,566-0.050.34 
AIGAmerican International Group44.3442.9144.265,553,8821.202.79 
AIG.WAmerican International Group8.8808.1208.460421,6070.3003.68 
AINAlbany International Corp71.6470.0971.3750,7871.111.58 
AIRAAR Corp43.5942.5643.1288,5100.631.48 
AITApplied Industrial Technologies66.1064.6865.2048,1230.570.88 
AIVApartment Investment and Management46.6645.6646.28509,7810.390.85 
AIV-AApartment Investment and Manag25.7625.7325.73400-0.020.08 
AIWArlington Asset Investment Cor23.9923.9923.991000.000.00 
AIYApollo Investment Corp25.2025.1325.185,676-0.030.11 
AIZAssurant Inc99.1996.5598.50334,3951.471.51 
AIZPAssurant Inc. 6.50% Series D Mandatory105.9105.9105.925,239-0.10.06 
AJGArthur J. Gallagher & Co77.8376.6576.94617,475-0.210.27 
AJRDAerojet Rocketdyne Holdings34.3133.5933.60199,1120.020.06 
AJXGreat Ajax Corp12.8412.7312.7438,6480.000.00 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.7424.6524.721,7180.050.20 
AKO.AEmbotell Andina Sa Cl A19.5219.4019.521,6160.392.04 
AKO.BEmbotell Andna Sa Cl B21.4520.9821.1719,445-0.210.98 
AKPAlliance California Muni13.1613.1613.163,0880.000.00 
AKRAcadia Realty Trust28.7627.9528.45241,1330.240.85 
AKSAK Steel Holding Corp3.6203.4803.5404,126,4230.0702.02 
ALAir Lease Corporation Class A C38.1236.8137.77688,3140.942.55 
ALBAlbemarle Corp96.6793.2995.79963,3480.050.05 
ALEAllete Inc80.2078.8278.9487,190-1.351.68 
ALEXAlexander and Baldwin Inc20.4620.1420.17181,958-0.200.98 
ALGAlamo Group82.2180.9281.2224,3340.300.37 
ALKAlaska Air Group70.0067.3668.81796,7051.792.67 
ALLAllstate Corp89.1287.7088.36797,8920.270.31 
ALL-AAllstate Corporation Pfd24.6424.3624.643,9560.000.00 
ALL-BAlly Financial Inc Fixed Rate F25.0024.7124.9819,4360.311.26 
ALL-DAllstate Corp25.5025.4025.504,4020.010.04 
ALL-EThe Allstate Corp25.3725.3125.3424,9290.020.08 
ALL-FThe Allstate Corp25.4525.3025.4011,9020.040.16 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.3924.2124.3036,6630.080.33 
ALL-YGMAC Capital Trust I Fixed Rate25.7625.6725.73194,5590.100.39 
ALLEAllegion Plc Ordinary Shares Wh90.4888.7489.90189,9811.151.30 
ALLYAlly Financial25.0024.3424.741,918,6110.492.02 
ALP-QAlabama Power Co. Pfd24.6124.4424.595,9780.190.78 
ALSNAllison Transmission Holdings48.3346.7447.73467,7761.112.38 
ALVAutoliv Inc87.4985.5586.88337,6872.773.29 
ALXAlexander's Inc312.6311.5312.67261.80.59 
AMAntero Resources Midstream Llc27.5826.5927.40285,4180.411.52 
AMBRAmber Road Inc8.7708.4308.57084,9380.1401.66 
AMCAmc Entertainment Holdings Inc14.2513.3814.081,219,8450.795.94 
AMEAmtek Inc72.8871.7772.55586,2701.311.84 
AMGAffiliated Managers Group111.3106.9109.7284,9463.12.93 
AMGPAntero Midstream Gp LP14.7514.2014.65312,1800.332.30 
AMHAmerican Homes 4 Rent20.0219.7019.881,596,4960.110.56 
AMH-DAmerican Homes 4 Rent24.1923.8624.0033,462-0.050.21 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.5323.3423.394,0330.060.26 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd22.4522.2222.456,0850.000.00 
AMH-GAmerican Homes 4 Rent Series G Pfd22.2722.2422.24893-0.050.22 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd23.4823.3523.404,974-0.150.64 
AMIDAmerican Midstreampartners LP5.3405.1905.300199,247-0.0500.93 
AMNAmn Healthcare Services Inc61.0858.8260.27195,4681.422.41 
AMOVAmerica Movil A ADR13.3813.2713.271,0000.171.30 
AMPAmeriprise Financial Services125.7121.9124.2428,8332.01.64 
AMRCAmeresco Inc14.1313.7513.9942,5430.312.27 
AMRXAmneal Pharmaceuticals Inc19.0918.4518.61332,7680.010.05 
AMTAmerican Tower Corp161.4159.0160.81,504,3020.20.10 
AMXAmerica Movil S.A.B. De C.V.13.5313.2613.382,027,9030.211.59 
ANAutonation Inc37.6236.4136.92372,5310.391.07 
ANDXAndeavor Logistics LP37.5236.0237.01536,7621.143.18 
ANETArista Networks Inc228.7218.3219.6578,8410.20.10 
ANFAbercrombie & Fitch Company16.3615.6716.001,521,4820.161.01 
ANFIAmira Nature Foods Ltd0.59990.52730.569385,4920.05039.69 
ANHAnworth Mortgage Asset Corp4.4804.3504.470280,2540.0902.05 
ANH-AAnworth Mtg Pfd A25.9525.8225.959600.351.37 
ANH-BAnworth 6.25 Pr S B24.3924.3924.394000.110.45 
ANH-CAnworth Mortgage Asset Corpora24.9024.8224.883,5720.150.60 
ANTMAnthem Inc281.6277.3279.6624,3661.70.62 
ANWAegean Marine Petroleum Network0.94300.60000.6550626,700-0.265028.80 
AODAlpine Total Dynamic Dividend7.8707.8207.860286,8270.0400.51 
AONAON Plc163.3161.2161.9518,9910.20.15 
AOSSmith [A.O.] Corp46.4745.6745.74569,3150.310.68 
APAmpco-Pittsburgh Corp4.4804.0504.30045,1300.3208.04 
APAApache Corp36.7934.9936.222,561,0241.554.47 
APAMArtisan Partners Asset Manageme26.4325.5025.83164,5230.220.86 
APBAsia Pacific Fund Inc12.5212.4012.449,564-0.030.24 
APCAnadarko Petroleum Corp54.6152.7353.993,039,4611.643.13 
APDAir Products and Chemicals160.9157.8160.0615,7232.41.52 
APFMorgan Stanley Asia Pacific Fund Inc15.2015.1015.171,1250.251.68 
APHAmphenol Corp85.9584.6185.161,137,2830.991.18 
APHAAphria Inc9.3308.8608.9301,324,8310.1201.36 
APLEApple Hospitality REIT Inc15.8715.7515.751,110,981-0.010.06 
APOApollo Global Management Llc C27.9426.3927.87714,3971.686.41 
APO-AApollo Global Management Llc Pfd Ser A24.0923.8624.048,8290.160.67 
APO-BApollo Global Management Llc Pfd Ser B23.9723.8023.8426,561-0.070.29 
APRNBlue Apron Holdings Inc1.1101.0401.0701,701,828-0.0100.93 
APTSPreferred Apartment Communities15.3715.0215.21100,3750.171.13 
APTVAptiv Plc73.8770.6173.381,562,9842.323.26 
APUAmerigas Partners LP36.4635.5536.43176,3580.962.71 
APYApergy Corp37.7136.4036.95199,8070.912.52 
AQAquantia Corp10.2409.6909.800216,8920.1201.24 
AQNAlgonquin Pwr & Util10.5410.3710.5282,4940.161.54 
AQNAAlgonquin Power & Utilities Corp25.6425.2325.2930,6400.040.16 
AQUAEvoqua Water Technologies Corp8.5608.3408.370627,694-0.0300.36 
ARAntero Resources Corp14.0213.4013.953,361,6360.614.57 
ARAAmerican Renal Associates Holdi16.3715.8116.2963,0740.261.62 
ARCAmerican Reprographics Company2.6902.5602.63022,7450.0100.38 
ARCHArch Coal Inc87.1983.6683.74181,164-1.611.89 
ARCOArcos Dorados Holdings Inc7.6307.4707.550181,4590.0200.27 
ARDArdagh Group S.A.12.7012.4312.60153,8000.110.88 
ARDCAres Dynamic Credit Allocation14.8714.7614.7738,033-0.010.07 
AREAlexandria Real Estate Equities123.1120.5122.3286,2941.61.30 
ARE-AAlexandria Real Estate Equities25.8425.6425.849,2750.200.78 
ARE-DAlexandria Real Estate Equitie33.6933.6633.69600-0.090.27 
ARESAres Management LP22.3621.6322.24474,1770.542.49 
ARGDArgo Grp Itl Snr NTS25.2025.1825.201,014-0.010.04 
ARGOArgo Group Intl Hlds67.9666.6367.1087,6780.100.15 
ARIApollo Commercial Real Estate18.5918.2718.52373,9050.170.93 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.24.9924.9524.9912,8530.060.24 
ARLAmerican Realty Investors15.7515.1015.10700-0.281.82 
ARLOArlo Technologies Inc12.6812.3212.50200,352-0.030.24 
ARMKAramark Holdings Corp37.1636.0137.131,533,1621.193.31 
ARNCArconic Inc20.5419.8120.403,148,6650.562.82 
AROCArchrock Inc10.359.9610.16446,1320.282.83 
ARRArmour Residential R21.9521.7021.82184,833-0.020.09 
ARR-AArmour Residential REIT Inc25.5325.4725.492,2500.080.31 
ARR-BArmour Residential REIT Inc24.9524.8124.8214,996-0.060.24 
ARWArrow Electronics74.3072.1073.46337,9961.702.37 
ASAASA Gold and Precious Metals9.1008.8809.09050,1960.2803.18 
ASBAssociated Banc-Corp23.1522.6222.85632,4520.030.13 
ASB-CAssociated Banc-Corp Depositary25.4825.4825.48500-0.301.16 
ASB-DAssociated Banc-Corp22.6322.5222.551,963-0.010.04 
ASB-EAssociated Banc-Corp Depositary Shs24.1223.8524.1014,9680.100.42 
ASCArdmore Shipping Corp5.6205.3805.58070,2750.2404.49 
ASGLiberty All-Star Growth Fund4.6604.5704.620192,5910.0701.54 
ASGNOn Assignment68.3966.2668.06170,0612.093.17 
ASHAshland Global Holdings Inc82.1080.7581.50263,7540.991.23 
ASIXAdvansix Inc27.8527.2927.6444,9780.572.11 
ASPNAspen Aerogels Inc3.3203.1303.26036,4760.0902.84 
ASRGrupo Aeroportuario Del Sureste143.7138.9139.480,544-0.80.57 
ASXAse Industrial Holding Co. Ltd3.6603.5803.620923,678-0.0300.82 
ATAtlantic Power Corp2.1702.1502.160165,0470.0100.47 
ATENA10 Networks Inc5.9405.8405.85074,3300.0200.34 
ATGEAdtalem Global Education Inc56.4555.1056.09196,3650.941.70 
ATHAthene Holding Ltd44.8242.8044.61798,9091.182.72 
ATHMAutohome Inc80.0076.1179.051,025,3494.866.55 
ATIAllegheny Technologies Inc26.4825.3726.21484,1021.034.09 
ATKRAtkore International Group18.6217.5218.44253,6380.945.37 
ATOAtmos Energy Corp98.1297.0997.72190,388-0.480.49 
ATRAptargroup105.2103.2103.4139,490-0.90.86 
ATTOAtento S.A.5.4605.2505.29050,841-0.0300.56 
ATUActuant Corp25.6125.1725.2895,0900.180.72 
ATUSAltice USA Inc Class A17.1816.5717.042,121,6750.613.71 
ATVAcorn International21.8120.9021.816990.100.46 
AUAnglogold Ashanti Ltd10.2710.0010.252,265,2600.434.38 
AUOAu Optronics Corp4.1104.0404.100138,5580.0902.24 
AUYYamana Gold2.2102.1202.2008,860,5640.0803.77 
AVAAvista Corp52.4452.3252.42319,025-0.010.02 
AVALGrupo Aval Acciones Y Valores S7.2106.4506.710604,274-0.4406.15 
AVBAvalonbay Communities188.6185.1187.2253,4050.70.38 
AVDAmerican Vanguard Corp17.4116.9716.9798,3470.110.65 
AVHAvianca Holdings S.A.5.2205.0505.10013,958-0.0400.78 
AVKAdvent Claymore Convertible Securities13.3513.2413.3584,6620.191.44 
AVLRAvalara Inc31.4829.5731.12136,0871.484.99 
AVNSAvanos Medical Inc48.4646.9347.16152,550-0.811.69 
AVPAvon Products2.0601.9802.0001,518,1140.0100.50 
AVXAvx Corp16.2215.8516.0885,9750.311.97 
AVYAvery Dennison Corp93.3192.0092.52536,8640.220.24 
AVYAAvaya Holdings Corp15.2114.7515.21629,7350.563.82 
AWFAlliancebernstein Global High Income10.9410.8110.81250,760-0.121.10 
AWIArmstrong World Industries Inc65.1764.1364.63353,6830.420.65 
AWKAmerican Water Works92.7291.5191.79435,102-1.231.32 
AWPAlpine Global Premier Propertie5.4905.4205.490205,2540.0701.29 
AWRAmerican States Water Company67.6266.3266.8753,0770.080.12 
AXAxos Financial Inc.29.5328.6029.12218,4660.451.57 
AXEAnixter International Inc64.0460.9263.11166,6222.063.37 
AXLAmerican Axle & Manufacturing11.9211.5411.791,423,3140.322.79 
AXOAxos Financial Inc.25.0825.0025.051,5060.050.20 
AXPAmerican Express Company107.7106.1107.11,300,0701.00.95 
AXRAmrep Corp7.1006.9806.9802,2580.0400.58 
AXSAxis Capital Holdings54.1052.6153.86809,8300.120.22 
AXS-DAxis Capital Holdings Ltd22.2321.9622.1411,9260.200.91 
AXS-EAxis Capital Holdings Ltd22.3622.2122.3114,0410.100.45 
AXTAAxalta Coating Systems Ltd25.1924.6324.901,044,3960.351.43 
AYIAcuity Brands Inc125.4120.7124.1144,1743.02.49 
AYRAircastle Ltd19.3119.0019.09117,8410.170.90 
AYXAlteryx Inc53.3650.5452.84588,9162.154.24 
AZNAstrazeneca Plc40.4140.0640.271,522,477-0.070.17 
AZOAutozone822.0799.4820.0202,27726.83.38 
AZREAzure Power Global Ltd10.6510.6510.65178-0.080.75 
AZULAzul S.A. ADR28.0327.3427.60258,7240.853.18 
AZZAzz Inc48.3046.9747.6426,6600.390.83 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.235.48.106
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,909-1201.70
DJI24,466-5522.21
SP5002,642-491.82
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,221-30.27
BDI1,200494.26
HSI30,063-2530.83