Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies71.6769.2569.552,990,000-2.193.05 
AAAlcoa Corp18.0017.3117.483,236,600-0.573.16 
AACAac Holdings Inc0.62000.56300.5900182,900-0.04006.35 
AANAaron's Inc64.7361.8962.14431,800-2.393.70 
AAPAdvance Auto Parts Inc138.2134.5135.11,087,900-2.51.78 
AATAmerican Assets Trust47.4846.2446.37218,700-0.851.80 
ABAlliancebernstein Holding LP28.8327.6327.71234,100-0.742.60 
ABBAbb Ltd18.7518.3718.421,587,800-0.221.18 
ABBVAbbvie Inc67.7965.4865.978,905,100-1.552.30 
ABCAmerisourcebergen Corp86.4083.1083.541,177,800-2.012.35 
ABEVAmbev S.A.4.5804.3804.42040,149,200-0.1703.70 
ABGAsbury Automotive Group Inc91.8288.3588.74103,300-2.512.75 
ABMABM Industries Incorporated38.4736.7236.84282,000-1.624.21 
ABRArbor Realty Trust12.6212.4612.48754,200-0.141.11 
ABR-AArbor Realty Trust Inc25.9825.9025.942,7000.040.14 
ABR-BArbor Realty Trust Inc25.7125.7125.713,300-0.060.22 
ABR-CArbor Realty Trust26.3126.2526.295000.040.15 
ABTAbbott Laboratories84.2581.3681.936,228,400-2.442.89 
ACAssociated Capital Group Inc34.5233.7134.476,300-0.471.35 
ACAArcosa Inc33.3631.5231.82301,500-1.554.64 
ACBAurora Cannabis Inc5.8705.6405.6409,228,700-0.1502.59 
ACCAmerican Campus Communities Inc47.6546.4346.56403,800-0.851.79 
ACCOAcco Brands Corp9.9109.5309.530733,200-0.3103.15 
ACHAluminum Corp of China Ltd7.5007.3007.30064,300-0.1802.41 
ACMAecom Technology Corp34.0433.1933.401,208,300-0.200.60 
ACNAccenture Plc197.9191.6192.82,290,300-3.51.80 
ACPAvenue Income Credit Strategies12.3012.1212.2581,5000.090.74 
ACREAres Commercial Real Estate Cor15.3215.1115.13130,500-0.161.05 
ACVAllianzgi Diversified Income &24.4224.0124.0531,300-0.220.91 
ADCAgree Realty Corp72.9371.6372.40395,6000.470.65 
ADMArcher Daniels Midland37.8137.2237.437,189,200-0.501.32 
ADNTAdient Plc22.7020.6420.921,487,100-1.858.12 
ADSAlliance Data Systems Corp136.4129.9130.61,982,400-5.03.65 
ADSWAdvanced Disposal Services Inc32.4732.4532.46961,600-0.020.06 
ADTADT Inc4.7904.5704.6001,044,100-0.1703.56 
ADXAdams Express Company15.4315.0615.09218,200-0.312.01 
AEBAegon N.V. Perp Cap Secs Floating Rate24.0623.8423.8420,900-0.190.79 
AEEAmeren Corp77.3075.0675.331,704,200-1.491.94 
AEGAegon N.V.3.8603.7503.7501,812,500-0.2105.30 
AEHAegon N.V. Perp Cap Secs26.4226.3526.3821,800-0.020.08 
AELAmerican Equity Investment Life22.1721.0121.14537,300-1.165.20 
AEMAgnico-Eagle Mines Ltd61.8259.4061.581,788,7002.203.70 
AEOAmerican Eagle Outfitters16.7516.0316.093,696,800-0.804.74 
AEPAmerican Electric Power Company91.4389.0589.582,253,100-1.391.53 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.56.0155.6255.806,400-0.470.84 
AERAercap Holdings N.V.52.4250.8350.98771,600-1.462.78 
AESThe Aes Corp15.2514.7214.793,941,300-0.412.70 
AFBAlliance National Municipal13.9313.8713.9136,5000.040.29 
AFCAllied Capital Corp26.7526.6326.656,400-0.050.19 
AFGAmerican Financial Group102.1199.4899.93357,700-1.461.44 
AFGBAmerican Financial Group Inc 5.875%27.2427.1227.2450,9000.060.22 
AFGEAmerican Financial Group Inc25.9025.7425.8311,4000.030.12 
AFGHAmerican Financial Group Inc26.2226.0526.138,600-0.040.15 
AFIArmstrong Flooring Inc6.9506.5906.630190,200-0.3605.15 
AFLAflac Incorporated49.5948.1448.364,366,800-1.152.32 
AFTApollo Senior Floating Rate Fund Inc14.6714.5414.5727,400-0.020.14 
AGFirst Majestic Silver11.0610.3811.015,226,6000.706.79 
AGCOAgco Corp67.9265.6565.87562,400-2.733.98 
AGDAlpine Global Dynamic Dividend Fund9.4009.1809.21044,700-0.1401.50 
AGIAlamos Gold Inc7.3607.0107.3103,869,8000.3605.18 
AGMFederal Agricultural Mortgage Corp82.8179.3379.8050,300-2.893.49 
AGM-AFederal Agricultural Mortgage26.2226.0126.227000.250.98 
AGM-CFederal Agricultural Mortgage26.8026.6526.801,7000.371.40 
AGM-DFederal Agricultural Mortgage Corp Pfd26.7026.4726.7010,8000.220.83 
AGM.AFederal Agricultural Mortgage Corp71.1371.1371.131000.000.00 
AGNAllergan Plc161.2158.3159.03,128,600-2.01.22 
AGOAssured Guaranty Ltd43.8742.4442.57566,100-1.042.38 
AGO-BAssured Guaranty Ltd [B]27.7727.7027.774,1000.000.00 
AGO-EAssured Guaranty Ltd [E]27.5027.2427.445,100-0.040.15 
AGO-FAssured Guaranty Ltd [F]26.1325.8525.936,900-0.170.65 
AGRAvangrid Inc49.8748.8148.92280,900-0.581.17 
AGROAdecoagro S.A.5.8605.6105.720311,800-0.1101.89 
AGSPlayags Inc9.9609.3409.380402,800-0.5805.82 
AGXArgan Inc39.3538.3138.6090,800-0.641.63 
AHCA.H. Belo Corp3.4603.4103.4305,000-0.0300.87 
AHHArmada Hoffler Properties Inc17.5317.1017.11223,800-0.341.95 
AHH-AArmada Hoffler Properties Inc Pfd A26.9026.6726.6713,300-0.080.31 
AHL-CAspen Ins Pfd Inc27.4927.1727.1713,000-0.220.80 
AHL-DAspen Insurance Holdings Ltd25.8125.7025.7118,0000.010.04 
AHTAshford Hospitality Trust Inc2.7602.5502.5601,163,600-0.2007.25 
AHT-DAshford Hosp D Pfd24.9824.8024.803,100-0.030.12 
AHT-FAshford Hospitality Trust Inc22.1621.6821.8020,800-0.140.64 
AHT-GAshford Hospitality Trust Inc21.6621.1121.1318,700-0.221.05 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.5121.5021.51400-0.200.92 
AHT-IAshford Hospitality Trust Inc 7.50%21.7521.4021.4111,300-0.160.76 
AIArlington Asset Investment Corp5.3105.1705.200610,900-0.0400.76 
AI-BArlington Asset 7.00% Series B Pfd21.4121.4121.412000.311.46 
AI-CArlington Asset Investment Corp Cum Pfd22.5321.9622.534,2000.351.58 
AICArlington Asset Investment Cor24.4824.3424.421,400-0.010.04 
AIFApollo Tactical Income Fund Inc14.8214.7614.8031,200-0.010.07 
AIGAmerican International Group54.3352.1552.493,712,100-1.262.34 
AIG-AAmerican International Group Inc Dep Shs27.7727.6027.7442,500-0.010.04 
AIG.WAmerican International Group13.0011.4511.56149,500-1.098.62 
AINAlbany International Corp82.3278.4578.74214,500-3.173.87 
AIRAAR Corp42.5540.6941.00163,800-1.152.73 
AITApplied Industrial Technologies53.1051.2751.36191,500-1.933.62 
AIVApartment Investment and Management51.0750.2450.361,418,700-0.370.73 
AIWArlington Asset Investment Cor24.4824.3724.371,800-0.040.16 
AIYApollo Investment Corp25.1125.1025.115,400-0.020.06 
AIZAssurant Inc123.4118.9119.4584,800-4.33.50 
AIZPAssurant Inc 6.50% Series D Mandatory122.9120.7120.92,000-3.22.55 
AJGArthur J. Gallagher & CO91.4587.6388.011,101,200-2.863.15 
AJRDAerojet Rocketdyne Holdings52.1049.6249.85521,200-1.673.24 
AJXGreat Ajax Corp14.5414.2614.3254,200-0.221.51 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.2026.1326.16900-0.120.46 
AKO.AEmbotell Andina Sa Cl A16.4616.4616.46100-0.462.71 
AKO.BEmbotell Andna Sa Cl B18.5617.9017.901,600-0.723.87 
AKRAcadia Realty Trust27.9127.1327.21306,700-0.582.09 
AKSAK Steel Holding Corp2.3002.1602.1707,694,300-0.1406.06 
ALAir Lease Corp Cl A39.7538.6939.00993,200-0.671.69 
AL-AAir Lease Corp [Al/Pa]27.2827.1027.286,2000.140.52 
ALBAlbemarle Corp62.6959.7159.951,789,200-3.275.17 
ALCAlcon Inc59.3958.0958.621,332,700-1.111.86 
ALEAllete Inc86.1283.8684.03199,800-1.641.91 
ALEXAlexander and Baldwin Inc23.2722.7622.86275,000-0.291.25 
ALGAlamo Group115.1111.2111.654,900-3.73.24 
ALKAlaska Air Group59.9057.5757.931,180,800-1.803.01 
ALLAllstate Corp105.4101.5102.01,418,400-2.52.41 
ALL-AAllstate Corp Pfd25.7025.6425.648,000-0.080.31 
ALL-BAlly Financial Inc Fixed Rate F27.1126.8226.9033,500-0.080.30 
ALL-DAllstate Corp26.5726.3526.574,7000.010.04 
ALL-EThe Allstate Corp25.5325.4025.4762,100-0.070.27 
ALL-FThe Allstate Corp25.8125.6525.6511,100-0.130.50 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th27.5827.4327.4820,8000.060.22 
ALL-HAllstate Corp. (The) Pfd25.9825.8425.89621,000-0.060.23 
ALL-YGMAC Capital Trust I Fixed Rate26.3526.2226.25136,700-0.080.30 
ALLEAllegion Plc95.8193.0393.42586,500-2.272.37 
ALLYAlly Financial31.2630.0030.103,054,700-1.163.71 
ALP-QAlabama Power Co. Pfd26.9426.7126.7510,500-0.090.34 
ALSNAllison Transmission Holdings43.9942.8242.94889,000-1.092.48 
ALVAutoliv Inc65.6263.2563.47346,100-2.183.32 
ALXAlexander's Inc368.8360.2360.266,400-4.01.10 
AMAntero Midstream Corp7.6507.0907.2003,200,800-0.2603.49 
AMCAmc Entertainment Holdings Inc11.4710.8711.013,099,300-0.504.34 
AMCRAmcor Plc9.7209.3909.4408,490,200-0.1001.05 
AMEAmtek Inc85.6883.2383.621,262,200-2.152.51 
AMGAffiliated Managers Group76.2373.9074.64518,900-1.872.44 
AMHAmerican Homes 4 Rent25.7825.2125.252,198,100-0.401.56 
AMH-DAmerican Homes 4 Rent27.5027.1327.378,000-0.020.07 
AMH-EAmerican Homes 4 Rent 6.35% Ser27.2727.0027.006,700-0.190.70 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd27.4426.9227.1938,300-0.050.18 
AMH-GAmerican Homes 4 Rent Series G Pfd27.1627.1527.16400-0.020.08 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd27.9027.6027.729,200-0.010.04 
AMKAssetmark Financial Holdings Inc26.9026.1026.5564,900-0.451.67 
AMNAmn Healthcare Services Inc57.3055.6055.73274,900-0.540.96 
AMOVAmerica Movil A ADR13.4013.0913.136,5000.000.00 
AMPAmeriprise Financial Services129.2123.8124.51,136,100-4.13.18 
AMPYAmplify Energy Corp.5.9905.6705.750330,600-0.1803.04 
AMRCAmeresco Inc14.7114.2214.2789,500-0.342.33 
AMRXAmneal Pharmaceuticals Inc2.7202.5102.5201,265,100-0.1605.97 
AMTAmerican Tower Corp231.6225.6226.61,497,900-1.90.85 
AMXAmerica Movil S.A.B. DE C.V.13.4813.1713.171,834,500-0.221.64 
ANAutonation Inc47.5046.2346.38609,300-1.162.44 
ANDXAndeavor Logistics LP34.3831.7532.1721,464,900-2.146.24 
ANETArista Networks Inc229.4222.6223.4781,500-3.91.71 
ANFAbercrombie & Fitch Company16.9316.1816.432,937,500-0.573.35 
ANFIAmira Nature Foods Ltd0.60980.55300.5786162,400-0.01402.36 
ANHAnworth Mortgage Asset Corp3.3503.2403.2901,562,500-0.0501.50 
ANH-AAnworth Mtg Pfd A26.1126.0426.112,2000.100.39 
ANH-BAnworth 6.25 Pr S B21.4820.6121.2053,7000.341.63 
ANH-CAnworth Mortgage Asset Corp25.4625.4625.463000.060.24 
ANTMAnthem Inc264.2259.3260.41,375,000-0.70.26 
AODAlpine Total Dynamic Dividend8.1308.0008.000182,200-0.1001.23 
AONAON Plc194.6188.2189.1786,100-5.02.58 
AOSSmith [A.O.] Corp46.2644.7945.011,543,100-1.453.12 
APAmpco-Pittsburgh Corp3.8003.6983.8003,6000.0401.06 
APAApache Corp21.5220.5920.697,435,000-0.773.59 
APAMArtisan Partners Asset Mgmt26.9925.9426.05202,600-0.963.55 
APCAnadarko Petroleum Corp72.9572.1272.7744,791,0000.560.78 
APDAir Products and Chemicals225.8219.4220.6946,700-4.62.06 
APHAmphenol Corp88.7485.0985.401,385,800-2.452.79 
APHAAphria Inc6.8006.4206.5605,439,8000.0500.77 
APLEApple Hospitality REIT Inc15.8815.5015.501,050,800-0.271.71 
APOApollo Global Management Llc C36.7135.5835.752,085,100-0.812.22 
APO-AApollo Global Management Llc Pfd Ser A26.8326.6826.7015,900-0.060.21 
APO-BApollo Global Management Llc Pfd Ser B26.9126.7526.756,800-0.120.45 
APRNBlue Apron Holdings Inc7.2807.0807.280153,3000.1401.96 
APTSPreferred Apartment Communities14.2813.4813.58695,300-0.493.48 
APTVAptiv Plc83.0179.4579.881,263,200-3.644.36 
APUAmerigas Partners LP31.5930.9931.221,896,800-0.732.28 
APYApergy Corp26.4924.6724.77478,600-1.636.17 
AQAquantia Corp13.1813.1613.17198,200-0.010.08 
AQNAlgonquin Pwr & Util12.9512.8012.81206,500-0.110.85 
AQNAAlgonquin Power & Utilities Corp27.5727.4527.5086,0000.010.04 
AQNBAlgonquin Power & Utilities Corp. 6.20%27.1727.0027.1115,7000.070.26 
AQUAEvoqua Water Technologies Corp15.0514.4814.58502,300-0.513.38 
ARAntero Resources Corp3.4703.2203.26011,290,100-0.0802.40 
ARAAmerican Renal Associates6.5906.1006.210159,300-0.4306.48 
ARCAmerican Reprographics Company1.3801.3401.35050,500-0.0402.88 
ARCHArch Coal Inc74.5072.3072.53233,100-2.553.40 
ARCOArcos Dorados Holdings Inc6.9906.8006.820187,700-0.1802.57 
ARDArdagh Group S.A.17.3717.0617.24102,700-0.100.58 
ARDCAres Dynamic Credit Allocation15.0915.0315.0660,3000.010.07 
AREAlexandria Real Estate Equities150.6146.4146.8505,600-2.61.73 
ARE-AAres Management Corp27.0026.8126.818,800-0.090.33 
ARE-DAlexandria Real Estate Equitie39.1038.6138.971,100-0.230.59 
ARESAres Management LP29.0227.8427.93488,900-0.953.29 
ARGDArgo Grp Itl Snr NTS25.8425.8425.846000.000.00 
ARGOArgo Group Intl Hlds67.3965.3665.5692,600-1.602.38 
ARIApollo Commercial Real Estate18.9118.6218.67775,100-0.211.11 
ARLAmerican Realty Investors11.7211.1711.171,300-0.554.69 
ARLOArlo Technologies Inc2.8902.7102.720655,700-0.1705.88 
ARMKAramark Holdings Corp40.3839.4439.641,723,600-0.320.80 
ARNCArconic Inc25.2724.1124.317,831,600-0.793.15 
AROCArchrock Inc9.4609.0409.0501,111,100-0.3503.72 
ARRArmour Residential R17.0216.6716.741,136,400-0.211.24 
ARR-AArmour Residential REIT Inc25.0024.9924.994,7000.010.02 
ARR-BArmour Residential REIT Inc25.0424.9924.9926,300-0.030.12 
ARWArrow Electronics69.3467.1867.31493,900-1.582.29 
ASAASA Gold and Precious Metals13.3512.8513.31207,1000.483.74 
ASBAssociated Banc-Corp19.5418.8118.87994,300-0.572.93 
ASB-CAssociated Banc-Corp Depositary26.1626.1626.161000.000.00 
ASB-DAssociated Banc-Corp25.6725.5925.596000.020.08 
ASB-EAssociated Banc-Corp Depositary Shs26.7926.7926.79600-0.110.40 
ASCArdmore Shipping Corp6.2005.8355.900174,200-0.2303.75 
ASGLiberty All-Star Growth Fund5.9205.7405.770128,400-0.1001.70 
ASGNOn Assignment62.5760.1060.44277,500-2.143.42 
ASHAshland Global Holdings Inc72.6370.6370.86743,900-1.912.62 
ASIXAdvansix Inc22.3321.3921.46253,800-0.823.68 
ASPNAspen Aerogels Inc6.5706.3406.34017,800-0.2804.23 
ASRGrupo Aeroportuario Del Sureste141.1138.7138.832,600-2.21.54 
ASXAse Industrial Holding Co. Ltd4.4804.3304.330204,600-0.1302.91 
ATAtlantic Power Corp2.3902.3302.350312,300-0.0200.84 
ATENA10 Networks Inc7.2106.9957.030323,900-0.1001.40 
ATGEAdtalem Global Education Inc51.4743.5344.941,686,100-6.0211.81 
ATHAthene Holding Ltd39.5138.0538.191,243,800-1.122.85 
ATH-AAthene Holding Ltd. Pfd A27.6027.3027.6026,4000.050.18 
ATHMAutohome Inc81.7078.6279.03809,900-0.470.59 
ATIAllegheny Technologies Inc18.6917.8218.182,802,500-0.180.98 
ATKRAtkore International Group28.7527.7427.96241,000-0.903.12 
ATOAtmos Energy Corp111.2108.2108.6570,700-2.62.31 
ATRAptargroup121.3119.9120.3296,100-0.30.23 
ATTOAtento S.A.2.3902.3102.32077,3000.0100.43 
ATUActuant Corp21.7220.9421.01196,700-0.683.14 
ATUSAltice USA Inc Cl A28.0127.3727.455,827,200-0.250.90 
ATVAcorn International17.1616.5016.502,700-0.694.01 
AUAnglogold Ashanti Ltd22.7721.7922.533,715,9000.954.40 
AUOAu Optronics Corp2.4402.3702.380511,2000.0100.42 
AUYYamana Gold3.6503.3353.62025,835,5000.3009.04 
AVAAvista Corp47.3245.9846.11236,400-0.881.87 
AVALGrupo Aval Acciones Y Valores S7.3507.1507.15051,700-0.1702.32 
AVBAvalonbay Communities210.0205.5206.2602,700-2.71.30 
AVDAmerican Vanguard Corp13.5612.8613.01117,100-0.473.49 
AVHAvianca Holdings S.A.3.0002.7252.910289,200-0.0702.35 
AVKAdvent Claymore Convertible Securities14.5314.2914.3689,000-0.060.42 
AVLRAvalara Inc88.0885.3086.07717,800-0.840.97 
AVNSAvanos Medical Inc34.2532.6032.75261,000-1.534.46 
AVPAvon Products4.0353.9003.9308,528,300-0.0802.00 
AVT-AAvantor Inc [Avtr/Pa]61.6558.5960.7612,000-1.492.39 
AVTRAvantor Inc17.8217.1317.321,884,800-0.482.70 
AVXAvx Corp13.7913.2413.30281,200-0.604.32 
AVYAvery Dennison Corp114.7110.1110.7667,900-4.23.68 
AVYAAvaya Holdings Corp14.1513.7513.901,476,200-0.181.28 
AWFAlliancebernstein Global High Income11.7911.6811.73102,600-0.040.34 
AWIArmstrong World Industries Inc94.5691.3191.55277,900-3.333.51 
AWKAmerican Water Works125.9122.2122.81,012,900-1.91.52 
AWPAlpine Global Premier Propertie6.0505.9805.990363,500-0.0300.50 
AWRAmerican States Water Company89.5387.6787.94210,200-0.550.62 
AXAxos Financial Inc26.5124.8824.91532,100-1.686.32 
AXEAnixter International Inc59.0356.8957.09198,500-2.253.79 
AXLAmerican Axle & Manufacturing7.1696.5156.5504,117,900-0.4005.76 
AXOAxos Financial Inc25.6425.6125.635000.070.29 
AXPAmerican Express Company122.0117.1117.84,800,300-4.53.69 
AXRAmrep Corp5.4575.4435.4574,600-0.1532.72 
AXSAxis Capital Holdings65.7564.1764.33345,800-1.051.61 
AXS-DAxis Capital Holdings Ltd25.3025.1725.2226,100-0.080.32 
AXS-EAxis Capital Holdings Ltd25.7025.6325.6848,5000.030.12 
AXTAAxalta Coating Systems Ltd27.4526.6526.751,126,300-0.752.73 
AYIAcuity Brands Inc125.2121.3121.6256,200-4.03.17 
AYRAircastle Ltd21.6421.0121.09222,200-0.532.45 
AYXAlteryx Inc144.7138.3139.01,117,300-3.32.30 
AZNAstrazeneca Plc45.6744.5044.583,759,900-0.831.83 
AZOAutozone1,0881,0621,065301,800-161.50 
AZREAzure Power Global Ltd10.6010.4410.6022,100-0.050.47 
AZULAzul S.A. ADR35.8033.9634.25587,400-1.644.57 
AZZAzz Inc41.7739.9340.10196,200-1.583.79 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.175.200.4
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,752-2403.00
DJI25,629-6232.37
SP5002,847-762.59
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,526281.90
BDI1,200494.26
HSI30,063-2530.83