Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies39.6439.1539.582,160,7000.320.82 
AAAlcoa Inc11.2311.0411.1014,450,9000.030.27 
AA-BAlcoa Inc.40.5239.5840.2820,4000.280.70 
AACAac Holdings Inc.45.0043.0044.75157,8001.814.22 
AANAaron's Inc36.4735.8836.04349,200-0.100.28 
AAPAdvance Auto Parts Inc164.3161.2162.1414,400-0.50.33 
AATAmerican Assets Trust40.2139.2039.69248,7000.561.43 
AAVAdvantage Oil & Gas Ltd6.4406.1806.260100,3000.1302.12 
ABAlliance Capital Management L.P.29.6429.0529.30118,700-0.250.85 
ABBAbb Ltd20.9320.7320.801,748,700-0.070.34 
ABBVAbbvie Inc. Common Stock68.9067.7968.216,245,700-0.300.44 
ABCAmerisourcebergen Corp108.3107.0107.11,269,000-0.60.57 
ABEVAmbev S.A.6.1406.0906.14018,017,4000.0600.99 
ABGAsbury Automotive Group Inc93.3190.9891.06239,200-1.211.31 
ABMABM Industries Incorporated32.9132.2532.64374,000-0.150.46 
ABRArbor Realty Trust6.7706.6506.68090,900-0.0801.18 
ABR-AArbor Realty Trust Inc24.6124.4724.611,5000.281.15 
ABR-BArbor Realty Trust Inc24.5224.3524.451,1000.351.45 
ABR-CArbor Realty Trust25.4024.9625.401,8000.321.28 
ABRNArbor Realty Trust 7.375% Senio24.9524.5924.953,6000.010.04 
ABTAbbott Laboratories49.8249.1649.412,740,200-0.110.22 
ABXBarrick Gold Corp10.5910.4310.578,117,2000.121.15 
ACCAmerican Campus Communities Inc39.2938.4138.48637,300-0.160.41 
ACCOAcco Brands Corp7.9507.7507.790408,400-0.0801.02 
ACEAce Limited105.6100.1103.75,568,4001.31.22 
ACGAlliancebernstein Income Fund Inc7.4807.4507.480249,9000.0100.13 
ACHAluminum Corporation of China Ltd12.3712.1312.1689,500-0.181.46 
ACIArch Coal0.40000.33000.350010,631,0000.02006.06 
ACMAecom Technology Corp33.5032.6832.74882,900-0.361.09 
ACNAccenture Plc.98.7296.5197.332,456,700-0.730.74 
ACPAvenue Income Credit Strategies14.6614.4414.6252,0000.120.83 
ACREAres Commercial Real Estate Cor11.5711.3811.4155,400-0.010.09 
ACTActavis Inc301.6297.9299.01,370,200-2.90.97 
ACT-AActavis Inc. 5.50% Mandatory C1,0371,0321,0363,400-60.58 
ACVAllianzgi Diversified Income &24.1723.5423.9640,700-0.060.25 
ACWAccuride Corporation3.9103.8303.87095,6000.0000.00 
ADCAgree Realty Corp29.9629.5229.6080,0000.010.03 
ADMArcher Daniels Midland Company49.0148.3448.653,063,0000.010.02 
ADPTAdeptus Health Inc.95.7591.3493.05259,700-1.891.99 
ADSAlliance Data Systems Corp296.3291.9295.7276,8002.90.98 
ADTADT Corp33.6532.9933.201,296,500-0.391.16 
ADXAdams Express Company14.1614.0514.07190,8000.020.14 
AEBAegon Nv24.2524.0724.114,7000.000.00 
AECAssociated Estates Realty Corp28.7028.6528.66314,5000.010.03 
AEDAegon Nv25.5825.5025.5315,200-0.020.08 
AEEAmeren Corp38.6738.1938.501,341,4000.521.37 
AEGAegon Nv7.4207.3307.380879,100-0.0500.67 
AEHAegon Nv25.3525.2525.3322,9000.040.16 
AEKAegon N.V. 8.00%27.9127.7127.8619,4000.050.18 
AELAmerican Equity Investment Life27.3526.4426.68288,200-0.541.98 
AEMAgnico-Eagle Mines Limited28.4727.8328.431,608,5000.782.82 
AEOAmerican Eagle Outfitters17.5217.0817.123,008,400-0.261.50 
AEPAmerican Electric Power Company54.3353.5154.232,125,3000.941.76 
AERAercap Holdings N.V.46.0645.3245.641,765,800-0.150.33 
AESThe Aes Corp13.4013.1613.303,617,5000.110.83 
AES-CAes TR III 6.75 Pfd51.1050.9551.037,6000.080.16 
AETAetna Inc129.7125.5125.53,168,400-3.42.63 
AEUAAnadarko Petroleum Corp.50.9550.4050.798,3000.080.16 
AFAstoria Financial Corp13.9513.6913.73401,600-0.241.72 
AF-CAstoria Financial Corp25.0125.0025.003,0000.030.12 
AFAAmerican Financial Group Inc25.2025.0925.101,9000.010.04 
AFBAlliance National Municipal13.2413.1813.2156,4000.030.23 
AFCAllied Capital Corp25.1725.0525.174,7000.120.48 
AFGAmerican Financial Group66.7966.2266.24290,000-0.400.60 
AFGEAmerican Financial Group Inc25.5325.3225.5322,2000.110.43 
AFLAflac Incorporated62.5061.6361.961,438,300-0.470.75 
AFMAffiliated Managers Group Inc25.2425.2025.212,9000.050.20 
AFQAmerican Financial Group25.4925.4525.483,0000.100.39 
AFS-AAmtrust Financial Services Inc.25.1024.9925.104,7000.030.12 
AFS-BAmtrust Financial Services Dep Pfd25.2525.1325.176,0000.000.00 
AFS-CAmtrust Financial Services Series C25.6525.4925.544,0000.090.35 
AFSDAflac Incorporated24.6324.4524.5324,8000.120.49 
AFSSAmtrust Financial Services Inc25.0124.9625.0192,5000.010.04 
AFTApollo Senior Floating Rate Fund Inc18.1918.1018.1534,1000.040.22 
AFWAmerican Financial Group Inc25.9125.6125.8524,7000.250.98 
AGFirst Majestic Silver4.7904.6604.720887,5000.0801.72 
AGCAdvent Claymore Convertible Securities6.4706.4106.430144,800-0.0100.16 
AGCOAgco Corp55.9654.9855.23954,500-0.020.04 
AGDAlpine Global Dynamic Dividend Fund10.0009.9309.98040,0000.0400.40 
AGIAlamos Gold Inc5.7705.5305.6901,456,9000.2003.64 
AGMFederal Agricultural Mortgage Corp29.5329.0029.4818,4000.250.86 
AGM-AFederal Agricultural Mortgage26.0025.4025.4512,300-0.281.09 
AGM-BFederal Ag25.8025.7025.772,7000.010.04 
AGM-CFederal Agricultural Mortgage25.9525.7525.952000.301.17 
AGM.AFederal Agricultural Mortgage Corp27.9827.9827.981000.000.00 
AGNAllergan Plc309.8305.0307.51,084,4000.60.20 
AGN-AAllergan Plc. 5.50% Mandatory C1,0561,0481,0565,90020.17 
AGOAssured Guaranty Ltd24.4723.9024.192,849,600-0.120.49 
AGO-BAssured Guaranty Ltd [B]25.3325.0025.1010,2000.150.60 
AGO-EAssured Guaranty Ltd [E]24.5023.9824.1215,800-0.210.86 
AGO-FAssured Guaranty Ltd [F]23.6822.8122.8118,800-0.562.40 
AGROAdecoagro S.A.9.2609.0809.230145,7000.0300.33 
AGUAgrium Inc108.7106.4106.8579,900-2.52.30 
AGXArgan Inc40.6339.3640.00139,300-0.481.19 
AHCA.H. Belo Corp5.6305.4205.50086,300-0.0601.08 
AHHArmada Hoffler Properties Inc10.1710.0010.0232,8000.010.10 
AHLAspen Insurance Holdings49.5348.8549.09323,400-0.010.02 
AHL-AAspen Insurance Pfd25.7825.6025.7739,1000.170.66 
AHL-BAspen Insurance Holdings Limit26.2526.2026.207,2000.000.00 
AHL-CAspen Ins Pfd Inc25.3225.2925.3116,2000.010.04 
AHPAshford Hospitality Prime Inc.15.3215.0915.1869,9000.020.13 
AHSAmn Healthcare Services Inc31.6529.3629.821,587,600-1.615.12 
AHTAshford Hospitality Trust Inc8.7908.6208.670677,000-0.0200.23 
AHT-AAshford Hsop TR Pfd25.6925.6525.698000.090.35 
AHT-DAshford Hosp D Pfd25.6625.6125.643,1000.000.00 
AHT-EAshford Hospitality Trust Inc 926.4326.3726.439000.060.23 
AIArlington Asset Investment Corp19.8619.5219.66234,9000.100.51 
AIBApollo Investment Corp25.3725.2425.274,700-0.020.08 
AICArlington Asset Investment Cor24.8224.8124.82800-0.010.04 
AIFApollo Tactical Income Fund Inc15.9915.9215.9725,7000.050.31 
AIGAmerican International Group62.5961.9162.086,473,900-0.270.43 
AIG.WAmerican International Group28.5828.1028.35183,900-0.150.53 
AINAlbany International Corp40.4139.7039.8737,200-0.340.85 
AIRAAR Corp32.0431.1331.32128,200-0.561.76 
AITApplied Industrial Technologies40.1839.5539.68234,000-0.120.30 
AIVApartment Investment and Management38.5937.8638.03934,9000.230.61 
AIV-AApartment Investment and Manag27.0527.0527.05100-0.431.56 
AIV-ZApartment Inv. & Mgt. Co.25.8925.7025.701,400-0.250.96 
AIWArlington Asset Investment Cor24.8724.8724.871000.000.00 
AIYApollo Investment Corp25.6425.5225.629,0000.140.55 
AIZAssurant Inc69.2768.3268.61549,9000.060.09 
AJGArthur J. Gallagher & Co.47.8047.3347.58668,600-0.220.46 
AJRDGencorp Inc21.1020.7620.80172,400-0.211.00 
AJXGreat Ajax Corp.14.2414.0014.2013,6000.010.07 
AKO.AEmbotell Andina Sa A15.0014.7714.952,100-0.050.33 
AKO.BEmbotell Andna Sa B19.8019.3619.5117,7000.110.57 
AKPAlliance California Muni13.4513.4013.4114,200-0.010.07 
AKRAcadia Realty Trust30.5129.9130.11564,5000.471.59 
AKSAK Steel Holding Corp3.8303.5003.55015,067,300-0.2606.82 
ALAir Lease Corporation Class A C34.1033.6933.90538,6000.000.00 
ALBAlbemarle Corp55.1354.3055.031,462,0000.571.05 
ALDWAlon USA Partners LP22.2021.8321.86289,5000.010.05 
ALEAllete Inc47.4146.6547.20225,5000.731.57 
ALEXAlexander and Baldwin Inc39.8939.1339.41117,900-0.220.56 
ALGAlamo Group55.1254.1954.4830,200-0.090.16 
ALJAlon USA Energy19.1818.5919.00678,1000.180.96 
ALKAlaska Air Group65.3163.8265.011,109,1000.711.10 
ALLAllstate Corp65.7064.8964.992,818,000-0.500.76 
ALL-AAllstate Corporation Pfd.26.1326.0026.1024,9000.080.31 
ALL-BAlly Financial Inc Fixed Rate F26.5026.4526.4920,9000.010.04 
ALL-CThe Allstate Corp26.6626.4826.647,9000.130.49 
ALL-DAllstate Corp26.3226.2226.329,6000.070.27 
ALL-EThe Allstate Corporation26.4226.3426.3914,1000.070.27 
ALL-FThe Allstate Corporation25.5125.3525.5117,4000.160.63 
ALLEAllegion Plc Ordinary Shares Wh60.5959.6459.77309,600-0.440.73 
ALLYAlly Financial22.9622.6622.732,415,800-0.150.66 
ALP-OAlabama Pwr 5.83A Pf26.7226.6926.726000.000.00 
ALRAlere Inc54.5853.5753.971,071,4000.230.43 
ALR-BAlere Inc. Inverness Medical In355.0352.5355.01003.00.85 
ALSNAllison Transmission Holdings29.3129.0229.141,277,400-0.120.41 
ALUAlcatel Lucent3.6303.5703.5803,205,200-0.0401.10 
ALVAutoliv Inc116.5115.5116.4393,800-0.30.25 
ALXAlexander's Inc423.3409.2409.42,600-4.61.11 
AMAntero Resources Midstream Llc28.6427.9128.58188,4000.582.07 
AMBRAmber Road Inc.6.8906.6906.79058,700-0.0701.02 
AMCAmc Entertainment Holdings Inc31.2830.2030.78173,5000.401.32 
AMEAmtek Inc56.0055.2055.551,562,1000.050.09 
AMFWAmec Foster Wheeler Plc.13.0112.8212.8557,9000.262.07 
AMGAffiliated Managers Group220.9217.9219.3226,900-0.80.37 
AMHAmerican Homes 4 Rent16.5416.3216.431,057,6000.040.24 
AMH-AAmerican Homes25.3824.9525.116,4000.090.36 
AMH-BAmerican Homes 4 Rent 5% Series25.2025.2025.202000.000.00 
AMH-CAmerican Homes25.2725.2025.261,800-0.070.28 
AMIDAmerican Midstreampartners LP15.9815.5015.6132,500-0.070.45 
AMPAmeriprise Financial Services126.6124.6125.21,237,800-0.90.73 
AMRCAmeresco Inc7.8007.4807.73078,9000.0700.91 
AMTAmerican Tower Corp95.1094.0494.911,856,5000.900.96 
AMT-AApollo Residential Preferred24.0223.9123.99900-0.010.04 
AMT-BAmerican Tower Corporation [Rei101.9101.2101.21,9000.10.07 
AMTDTD Ameritrade Holding Corp37.3436.8637.261,977,400-0.210.56 
AMTGApollo Residential Mortgage In14.9614.7614.77177,7000.010.07 
AMXAmerica Movil S.A.B. De C.V.21.3520.7321.093,947,6000.442.13 
ANAutonation Inc64.2663.2763.42830,700-0.470.74 
ANETArista Networks Inc.83.0081.3781.86512,4000.020.02 
ANFAbercrombie & Fitch Company21.7820.9121.121,865,900-0.502.31 
ANFIAmira Nature Foods Ltd11.9911.6011.7561,4000.110.95 
ANHAnworth Mortgage Asset Corp5.0304.9705.020521,5000.0601.21 
ANH-AAnworth Mtg Pfd A25.4825.4225.452,2000.030.12 
ANH-BAnworth 6.25 Pr S B23.1623.1623.16100-0.120.52 
ANH-CAnworth Mortgage Asset Corpora24.1424.0624.06300-0.020.08 
ANNAnn Inc48.2548.1248.24280,6000.000.00 
ANRAlpha Natural Resources0.30000.27000.28007,084,5000.00000.00 
ANTMAnthem Inc.165.8162.6163.11,559,200-2.11.26 
ANTXAnthem Inc.53.0052.5252.5270,400-0.541.02 
ANWAegean Marine Petroleum Network12.2712.0112.18143,7000.020.16 
AODAlpine Total Dynamic Dividend8.7308.6608.680356,100-0.0200.23 
AOIAlliance One International25.3524.3824.90155,2000.522.13 
AOLAOL Inc50.0249.9649.993,200,0000.030.06 
AONAON Plc100.0999.1599.51888,100-0.200.20 
AOSSmith [A.O.] Corp73.9072.3872.76320,900-0.620.84 
APAmpco-Pittsburgh Corp15.5715.3015.3023,3000.050.33 
APAApache Corp56.9956.1156.782,303,0000.701.25 
APAMArtisan Partners Asset Manageme46.7945.8046.29171,400-0.200.43 
APBAsia Pacific Fund Inc12.8512.8112.827,300-0.030.23 
APCAnadarko Petroleum Corp77.9976.7276.783,474,300-0.400.52 
APDAir Products and Chemicals139.4136.2137.41,360,900-1.10.82 
APFMorgan Stanley Asia Pacific Fund Inc15.9515.8715.872,300-0.020.13 
APHAmphenol Corp57.7656.7656.991,439,900-0.460.80 
APLEApple Hospitality REIT Inc.18.9618.8218.82341,400-0.080.42 
APOApollo Global Management Llc C22.3921.9522.15606,8000.120.54 
APUAmerigas Partners L.P.46.5046.0146.23113,6000.140.30 
ARAntero Resources Corp34.0533.1833.252,120,200-0.361.07 
ARCAmerican Reprographics Company7.4907.2807.300105,600-0.1602.14 
ARCOArcos Dorados Holdings Inc5.0504.8904.960241,200-0.0200.40 
ARCXArc Logistics Partners LP18.1017.5617.5613,100-0.040.23 
ARDCAres Dynamic Credit Allocation15.6115.3715.4133,000-0.060.39 
AREAlexandria Real Estate Equities90.4688.6188.86271,100-0.040.04 
ARE-EAlexandria Real Estate Equitie25.7125.6425.671,100-0.020.08 
ARESAres Management LP19.2118.6319.0943,9000.371.98 
ARGAirgas Inc106.6104.7105.2527,200-0.80.75 
ARH-CArch Capital Group Ltd. 6.75% P25.9625.7225.9116,7000.230.90 
ARIApollo Commercial Real Estate16.8816.5516.57318,600-0.120.72 
ARI-AApollo Commercial Real Estate26.3526.3526.35700-0.050.19 
ARLAmerican Realty Investors4.8004.8004.800100-0.0100.21 
ARMFAres Multi-Strategy Credit Fund18.8918.8018.845,1000.050.27 
ARMKAramark Holdings Corp.31.4530.9431.081,623,200-0.220.70 
AROAeropostale Inc1.8501.7101.7903,523,0000.1509.15 
ARPAtlas Resource Partners L.P. C6.0205.7606.010478,3000.2604.52 
ARP-DAtlas Resource Partners L.P.19.0018.5118.657,500-0.472.46 
ARP-EAtlas Resource Partners L.P. 124.0023.7123.711,100-0.291.21 
ARPIAmerican Residential Properties18.7718.5718.7587,7000.090.48 
ARRArmour Residential R2.8602.8102.8401,872,4000.0401.43 
ARR-AArmour Residential REIT Inc23.4823.2823.472,3000.130.56 
ARR-BArmour Residential REIT Inc22.5122.4022.512,8000.160.72 
ARUAres Capital Corp25.2725.1725.1914,6000.000.00 
ARWArrow Electronics56.9655.9256.76743,0000.821.47 
ARYAres Capital Corp25.4125.3525.3810,3000.030.12 
ASAASA Gold and Precious Metals9.6009.5009.57018,4000.1001.06 
ASBAssociated Banc-Corp20.5920.1020.22655,200-0.331.61 
ASB-BAssociated Banc-Corp Depositary26.6526.5326.601,100-0.030.11 
ASB-CAssociated Banc-Corp Depositary25.0024.8124.8116,400-0.070.28 
ASCArdmore Shipping Corp12.2312.0012.0749,200-0.141.15 
ASGLiberty All-Star Growth Fund5.1905.1305.14048,400-0.0100.19 
ASGNOn Assignment40.0039.0739.32146,100-0.461.16 
ASHAshland Inc123.0121.5121.9294,500-0.80.61 
ASPNAspen Aerogels Inc6.6706.3506.59040,0000.0600.92 
ASRGrupo Aeroportuario Del Sureste143.7140.3143.235,4002.92.06 
ASXAdvanced Semiconductor Engineering6.6806.5806.6201,546,000-0.0500.75 
ATAtlantic Power Corp3.2503.1603.250644,3000.0300.93 
ATEAdvantest Corporation Ads10.4210.2510.4221,500-0.040.38 
ATENA10 Networks Inc.6.4406.2706.360246,000-0.0801.24 
ATHMAutohome Inc.49.7648.6649.22635,600-0.070.14 
ATIAllegheny Technologies Inc30.3828.6629.552,731,400-0.571.89 
ATLSAtlas Energy Llc4.8804.5504.790318,6000.1403.01 
ATOAtmos Energy Corp52.2551.6252.17326,0000.691.34 
ATRAptargroup64.2663.5663.79198,800-0.060.09 
ATTOAtento S.A.14.5014.1314.2938,000-0.070.49 
ATUActuant Corp23.2422.9923.15463,6000.140.61 
ATVAcorn International1.5301.2901.37028,600-0.16010.46 
ATWAtwood Oceanics26.0225.1625.651,689,4000.341.34 
AUAnglogold Ashanti Ltd8.8308.4108.8103,097,6000.3604.26 
AUOAu Optronics Corp4.4804.4204.4701,017,6000.0200.45 
AUQAurico Gold Inc2.9202.7602.8601,671,8000.1003.62 
AUYYamana Gold2.9702.9002.9604,871,8000.0401.37 
AVAviva Plc15.6215.5515.6071,7000.010.06 
AVAAvista Corp31.5030.9831.27436,7000.381.23 
AVALGrupo Aval Acciones Y Valores S9.7909.6109.610355,200-0.1401.44 
AVBAvalonbay Communities165.9163.0164.0561,3001.00.63 
AVDAmerican Vanguard Corp13.7312.8712.92691,800-0.755.49 
AVGAvg Technologies N.V.27.6527.4027.57340,4000.140.51 
AVHAvianca Holdings S.A.10.3009.9209.950187,000-0.2001.97 
AVKAdvent Claymore Convertible Securities16.5716.3616.4094,200-0.090.55 
AVOLAvolon Holdings Ltd23.2922.8822.9068,700-0.281.21 
AVPAvon Products6.4606.2406.2605,133,900-0.0801.26 
AVTAvnet Inc41.7441.1541.631,058,3000.451.09 
AVVAviva Plc27.1627.0827.169,0000.070.26 
AVXAvx Corp13.5913.3513.38135,400-0.090.67 
AVYAvery Dennison Corp62.6061.8362.17482,000-0.040.06 
AWFAlliancebernstein Global High Income12.0511.9612.05218,2000.070.58 
AWHAllied World Assurance Company44.9144.3444.48775,900-0.200.45 
AWIArmstrong World Industries Inc54.7754.1554.41407,200-0.050.09 
AWKAmerican Water Works49.8749.5049.85698,6000.681.38 
AWPAlpine Global Premier Propertie6.5806.4806.510289,800-0.0500.76 
AWRAmerican States Water Company37.9837.5337.8197,2000.240.64 
AXEAnixter International Inc65.0463.9164.16166,900-0.590.91 
AXLAmerican Axle & Manufacturing21.2520.6821.181,584,4000.050.24 
AXLLGeorgia Gulf Corp35.3933.9534.101,095,000-1.373.86 
AXONAxovant Sciences Ltd. Common Sh20.7919.0219.26487,200-0.442.23 
AXPAmerican Express Company79.1378.1878.214,577,600-0.190.24 
AXRAmrep Corp5.0505.0505.0501,1000.0000.00 
AXSAxis Capital Holdings55.1154.1154.19507,700-0.430.79 
AXS-CAxis Capital Holdings Limited P25.9825.7925.8922,7000.150.58 
AXS-DAxis Capital Holdings Limited23.9623.7123.8511,5000.130.55 
AXTAAxalta Coating Systems Ltd.32.7632.3132.501,224,800-0.140.43 
AYIAcuity Brands Inc189.2187.1189.0468,7001.10.59 
AYNAlliance New York Muni14.1714.0614.172,9000.060.43 
AYRAircastle Limited22.7322.3122.46167,800-0.080.35 
AZNAstrazeneca Plc65.7765.2465.411,187,6000.771.19 
AZOAutozone675.7667.6671.7138,300-1.50.22 
AZURAzure Midstream Partners LP12.4011.6612.10115,4000.201.68 
AZZAzz Inc53.1750.4151.24337,100-1.733.27 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.141.212
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,009-40.08
DJI17,730-280.16
SP5002,077-10.03
DAX11,058-410.37
FTSE6,586-450.67
NI22520,540170.08
CAC404,808-270.57
GLD1,164-30.21
BDI610.00.00.00
HSI26,064-2180.83