Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies38.3237.7137.773,054,300-0.691.79 
AAAlcoa Inc16.0515.6215.6516,799,700-0.332.07 
AA-BAlcoa Inc.51.3150.0050.0073,800-1.262.46 
AACAac Holdings Inc.26.2725.2625.52155,200-0.752.85 
AANAaron's Inc32.4031.5231.66558,200-0.732.25 
AAPAdvance Auto Parts Inc161.0157.4159.0830,400-1.30.79 
AATAmerican Assets Trust45.0444.0744.38377,300-0.671.49 
AAVAdvantage Oil & Gas Ltd4.1903.8904.180126,3000.1904.76 
ABAlliance Capital Management L.P.24.7424.0424.16762,300-0.662.66 
ABBAbb Ltd19.3419.1419.142,333,100-0.251.29 
ABBVAbbvie Inc. Common Stock62.6860.1260.3517,582,400-2.774.39 
ABCAmerisourcebergen Corp96.5094.9895.052,346,700-1.291.34 
ABEVAmbev S.A.6.6806.5306.58013,101,100-0.2303.38 
ABGAsbury Automotive Group Inc76.9874.1774.21375,200-3.104.01 
ABMABM Industries Incorporated29.4128.8228.87210,000-0.612.07 
ABRArbor Realty Trust7.0206.9406.95069,700-0.0500.71 
ABR-AArbor Realty Trust Inc25.2725.1725.204,300-0.050.20 
ABR-BArbor Realty Trust Inc24.5524.5024.501,600-0.050.20 
ABR-CArbor Realty Trust25.5725.5725.574000.060.24 
ABRNArbor Realty Trust 7.375% Senio25.1225.0025.128,3000.220.88 
ABTAbbott Laboratories45.6344.7044.769,613,300-0.501.10 
ABXBarrick Gold Corp12.9412.1712.7816,184,7000.493.99 
ACCAmerican Campus Communities Inc44.5343.9143.962,017,900-0.611.37 
ACCOAcco Brands Corp8.2907.9007.920685,400-0.3704.46 
ACEAce Limited109.7107.9108.02,187,900-2.21.97 
ACGAlliancebernstein Income Fund Inc7.5707.5207.570744,0000.0400.53 
ACHAluminum Corporation of China Ltd11.3711.1111.12278,700-0.463.97 
ACIArch Coal0.94000.86000.93006,379,5000.03003.33 
ACMAecom Technology Corp25.8625.2025.421,946,400-0.532.04 
ACMPAccess Midstream Partners L.P.52.4950.6151.75634,4000.430.84 
ACNAccenture Plc.85.4483.8684.033,837,500-1.611.88 
ACPAvenue Income Credit Strategies15.0214.8914.9552,600-0.060.40 
ACREAres Commercial Real Estate Cor12.1312.0012.03118,800-0.100.82 
ACTActavis Inc273.0266.2266.52,747,800-6.72.46 
ACWAccuride Corporation4.4204.2804.400138,7000.0400.92 
ADCAgree Realty Corp35.3234.5734.64156,200-0.712.01 
ADMArcher Daniels Midland Company47.8646.5646.635,406,700-1.292.69 
ADPTAdeptus Health Inc.31.9130.1231.45100,600-0.020.06 
ADSAlliance Data Systems Corp292.8288.0288.8397,500-4.11.40 
ADTADT Corp35.1134.3434.402,306,800-0.391.12 
ADXAdams Express Company13.5713.3913.39142,000-0.151.11 
AEBAegon Nv24.1423.9824.028,3000.020.08 
AECAssociated Estates Realty Corp25.5524.9024.91412,200-0.642.50 
AEDAegon Nv25.8625.7025.7248,800-0.120.46 
AEEAmeren Corp46.4045.2245.281,894,000-1.232.64 
AEGAegon Nv7.2307.1207.140859,700-0.0700.97 
AEHAegon Nv25.8725.7325.7374,0000.010.04 
AEKAegon N.V. 8.00%28.3528.1628.1665,200-0.110.39 
AELAmerican Equity Investment Life26.1525.4625.51453,900-0.803.04 
AEMAgnico-Eagle Mines Limited34.1732.3033.723,486,4001.073.28 
AEOAmerican Eagle Outfitters14.2813.9714.042,763,200-0.251.75 
AEPAmerican Electric Power Company64.2762.7662.813,855,900-0.911.43 
AERAercap Holdings N.V.40.1539.5039.53935,400-0.912.25 
AESThe Aes Corp12.4412.1712.226,475,000-0.221.77 
AES-CAes TR III 6.75 Pfd51.3850.7350.7339,300-0.420.82 
AETAetna Inc93.6091.6491.822,048,600-1.791.91 
AFAstoria Financial Corp12.4512.2212.23615,500-0.312.47 
AF-CAstoria Financial Corp25.1725.0225.0629,000-0.090.36 
AFAAmerican Financial Group Inc26.0626.0026.002,700-0.010.04 
AFBAlliance National Municipal14.4614.3714.3964,0000.040.28 
AFCAllied Capital Corp25.6825.4425.5414,6000.010.04 
AFGAmerican Financial Group58.9257.9758.04272,600-1.061.79 
AFGEAmerican Financial Group Inc25.8125.6425.7517,800-0.070.27 
AFLAflac Incorporated58.0756.9157.082,371,300-0.570.99 
AFMAffiliated Managers Group Inc25.8225.7725.8223,6000.050.19 
AFQAmerican Financial Group26.5826.3726.562,9000.260.99 
AFS-AAmtrust Financial Services Inc.24.6024.3424.6010,6000.020.08 
AFSDAflac Incorporated25.3825.2525.2939,700-0.050.20 
AFTApollo Senior Floating Rate Fund Inc16.7616.6016.6658,100-0.080.48 
AFWAmerican Financial Group Inc27.0326.9226.977,6000.030.11 
AGFirst Majestic Silver6.2805.7606.1902,340,4000.3305.63 
AGCAdvent Claymore Convertible Securities6.3406.2706.310241,400-0.0300.47 
AGCOAgco Corp43.6743.0943.341,424,700-0.300.69 
AGDAlpine Global Dynamic Dividend Fund9.9209.8009.81032,600-0.1001.01 
AGIAlamos Gold Inc5.3505.1205.300970,5000.1402.71 
AGMFederal Agricultural Mortgage Corp27.7527.1627.5532,4000.120.44 
AGM-AFederal Agricultural Mortgage25.1025.0025.004,2000.050.20 
AGM-BFederal Ag26.7026.6526.706000.150.56 
AGM-CFederal Agricultural Mortgage25.6525.6525.65100-0.200.77 
AGM.AFederal Agricultural Mortgage Corp23.0020.8522.7512,6001.597.51 
AGNAllergan Inc221.7218.6219.32,896,200-3.11.41 
AGOAssured Guaranty Ltd24.8624.3724.422,323,300-0.401.61 
AGO-BAssured Guaranty Ltd [B]25.8225.7525.773,100-0.030.12 
AGO-EAssured Guaranty Ltd [E]25.2525.1725.183,0000.050.20 
AGO-FAssured Guaranty Ltd [F]24.5924.4124.554,3000.030.12 
AGROAdecoagro S.A.7.8707.6407.760164,200-0.1401.77 
AGUAgrium Inc108.3104.0106.7618,6001.00.98 
AGXArgan Inc31.9930.2630.4171,400-1.725.35 
AHCA.H. Belo Corp9.6709.0009.020103,600-0.6606.82 
AHHArmada Hoffler Properties Inc10.7810.5710.67138,500-0.131.20 
AHLAspen Insurance Holdings43.8243.0643.32369,200-0.410.94 
AHL-AAspen Insurance Pfd26.5426.3526.516,7000.070.26 
AHL-BAspen Insurance Holdings Limit26.4726.1826.272,500-0.050.19 
AHL-CAspen Ins Pfd Inc25.3625.2225.2315,3000.030.12 
AHPAshford Hospitality Prime Inc.17.4817.0717.16106,400-0.372.11 
AHSAmn Healthcare Services Inc19.0218.6418.82288,700-0.070.37 
AHTAshford Hospitality Trust Inc10.6610.4510.525,109,300-0.433.93 
AHT-AAshford Hsop TR Pfd26.0025.8525.991,300-0.010.04 
AHT-DAshford Hosp D Pfd25.9225.6925.7216,200-0.070.27 
AHT-EAshford Hospitality Trust Inc 926.5126.2826.506,6000.120.45 
AIArlington Asset Investment Corp27.0026.4526.53210,200-0.321.19 
AIBApollo Investment Corp26.0025.6325.6731,3000.160.63 
AIFApollo Tactical Income Fund Inc16.2016.0716.0929,3000.010.06 
AIGAmerican International Group49.6248.7548.8711,238,400-0.390.79 
AIG.WAmerican International Group22.0021.5621.92136,0000.140.64 
AINAlbany International Corp35.2334.0434.1391,400-1.103.12 
AIRAAR Corp28.8228.0328.66296,0000.190.67 
AITApplied Industrial Technologies43.3340.3840.43504,800-3.307.55 
AIVApartment Investment and Management40.6539.8239.861,673,200-0.932.28 
AIV-AApartment Investment and Manag27.9927.6527.655,000-0.210.75 
AIV-ZApartment Inv. & Mgt. Co.26.0526.0526.051000.040.15 
AIWArlington Asset Investment Cor24.8524.6024.603000.000.00 
AIYApollo Investment Corp25.7525.5625.7321,4000.210.82 
AIZAssurant Inc64.5463.3763.51698,000-0.931.44 
AJGArthur J. Gallagher & Co.45.1244.4144.43871,000-0.661.46 
AKO.AEmbotell Andina Sa A14.1613.8514.167,600-0.090.63 
AKO.BEmbotell Andna Sa B16.8716.3716.7415,6000.020.12 
AKPAlliance California Muni14.2614.1214.2024,8000.060.42 
AKRAcadia Realty Trust36.6736.1336.19792,500-0.501.36 
AKSAK Steel Holding Corp3.9303.6503.79014,128,3000.0501.34 
ALAir Lease Corporation Class A C35.4434.5034.94697,500-0.581.63 
ALBAlbemarle Corp48.8346.7848.266,710,1000.491.03 
ALDWAlon USA Partners LP15.8014.7515.66168,2000.352.29 
ALEAllete Inc58.2456.6256.65316,600-1.712.93 
ALEXAlexander and Baldwin Inc39.3638.2238.26184,300-1.142.89 
ALGAlamo Group46.0044.7645.0554,600-1.132.45 
ALJAlon USA Energy12.3011.7512.08538,9000.030.25 
ALKAlaska Air Group70.8767.2667.872,236,800-3.204.50 
ALLAllstate Corp70.8469.7069.792,486,600-1.261.77 
ALL-AAllstate Corporation Pfd.26.3226.2326.30913,6000.050.19 
ALL-BAlly Financial Inc Fixed Rate F26.4726.3126.3873,800-0.020.08 
ALL-CThe Allstate Corp27.6927.5127.6520,5000.150.55 
ALL-DAllstate Corp27.1626.8626.988,6000.240.90 
ALL-EThe Allstate Corporation27.4227.2027.3153,2000.170.63 
ALL-FThe Allstate Corporation26.8426.6026.7313,3000.110.41 
ALLEAllegion Plc Ordinary Shares Wh54.9253.8854.01591,800-0.781.42 
ALLYAlly Financial19.4118.6318.718,080,500-0.874.44 
ALP-NAlabama Pwr 5.2A Pfd25.7425.5825.646,5000.060.23 
ALP-OAlabama Pwr 5.83A Pf26.9826.5626.989000.140.52 
ALP-PAlabama Power 5.30 A26.3125.7926.319000.451.74 
ALRAlere Inc40.9840.1840.69607,1000.120.30 
ALR-BAlere Inc. Inverness Medical In313.9308.9309.18,500-0.90.29 
ALSNAllison Transmission Holdings32.1331.2731.321,078,300-1.073.30 
ALUAlcatel Lucent3.4803.4203.4505,543,700-0.0802.27 
ALVAutoliv Inc108.5106.0106.11,034,800-1.51.35 
ALXAlexander's Inc475.2463.8463.83,900-13.52.83 
AMAntero Resources Midstream Llc23.5722.1423.4567,8000.411.78 
AMBRAmber Road Inc.9.7309.4909.51053,500-0.1901.96 
AMCAmc Entertainment Holdings Inc28.4727.7428.12126,100-0.130.46 
AMEAmtek Inc49.1447.8547.901,687,600-1.242.52 
AMFWAmec Foster Wheeler Plc.12.0311.7511.89492,400-0.040.34 
AMGAffiliated Managers Group209.0202.4205.5551,8000.40.20 
AMHAmerican Homes 4 Rent16.8616.6716.69827,100-0.120.71 
AMH-AAmerican Homes25.4025.2625.354,500-0.010.04 
AMH-BAmerican Homes 4 Rent 5% Series25.3025.1325.171,700-0.030.12 
AMH-CAmerican Homes25.2025.0625.1851,6000.060.24 
AMIDAmerican Midstreampartners LP18.1916.7517.5698,8000.050.29 
AMPAmeriprise Financial Services127.8124.8124.91,367,800-3.32.59 
AMRCAmeresco Inc6.1905.8205.83061,700-0.3605.82 
AMREAmreit Inc26.6326.5726.58123,7000.070.26 
AMTAmerican Tower Corp98.4196.8696.951,990,700-1.471.49 
AMT-AApollo Residential Preferred24.8524.6224.8028,5000.210.85 
AMTDTD Ameritrade Holding Corp32.6732.2732.393,693,800-0.391.19 
AMTGApollo Residential Mortgage In15.8515.6115.65174,000-0.181.14 
AMXAmerica Movil S.A.B. De C.V.21.6921.3121.393,422,400-0.562.55 
ANAutonation Inc60.4459.2259.621,128,500-0.951.57 
ANETArista Networks Inc.63.4362.3263.12456,700-0.340.54 
ANFAbercrombie & Fitch Company26.1125.2525.522,600,000-0.572.18 
ANFIAmira Nature Foods Ltd12.8512.1512.44165,8000.151.22 
ANHAnworth Mortgage Asset Corp5.2405.1605.1901,043,000-0.0500.95 
ANH-AAnworth Mtg Pfd A25.5525.5525.552000.040.16 
ANH-BAnworth 6.25 Pr S B23.1223.1023.121,500-0.010.04 
ANH-CAnworth Mortgage Asset Corpora24.5024.3424.3421,400-0.050.21 
ANNAnn Inc34.1733.0433.10530,700-1.213.53 
ANRAlpha Natural Resources1.0400.8801.0405,362,3000.0707.22 
ANTMAnthem Inc.137.4134.1135.02,246,800-2.11.56 
ANWAegean Marine Petroleum Network13.8513.3313.79302,1000.050.36 
AODAlpine Total Dynamic Dividend8.5908.4608.460369,600-0.1301.51 
AOIAlliance One International1.1001.0301.050939,300-0.0100.94 
AOLAOL Inc44.1243.0743.251,031,900-0.791.79 
AONAON Plc90.9489.3590.052,157,300-1.131.24 
AOSSmith [A.O.] Corp59.9058.9159.411,568,4000.050.08 
APAmpco-Pittsburgh Corp18.8418.1918.2014,300-0.552.93 
APAApache Corp63.0759.8662.575,588,4001.342.19 
APAMArtisan Partners Asset Manageme49.1548.0248.27307,600-0.400.82 
APBAsia Pacific Fund Inc11.3011.1811.1822,500-0.121.06 
APCAnadarko Petroleum Corp82.5178.6781.755,202,7001.612.01 
APDAir Products and Chemicals149.0145.0145.62,650,200-1.40.94 
APFMorgan Stanley Asia Pacific Fund Inc15.3315.1615.2510,100-0.161.04 
APHAmphenol Corp54.8053.6253.711,149,000-1.252.27 
APLAtlas Pipeline Partners L.P.27.3826.6326.991,237,0000.010.04 
APL-EAtlas Pipeline Partners L.P25.2325.1925.197,1000.000.00 
APOApollo Global Management Llc C25.1124.6024.87626,300-0.180.72 
APUAmerigas Partners L.P.51.9451.3051.37153,200-0.591.14 
ARAntero Resources Corp34.9033.2534.651,820,2000.631.85 
ARCAmerican Reprographics Company9.6409.1609.170301,400-0.4004.18 
ARCOArcos Dorados Holdings Inc5.6605.5205.550217,300-0.1502.63 
ARCXArc Logistics Partners LP18.4417.2318.418,7000.945.38 
ARDCAres Dynamic Credit Allocation15.9915.9115.9990,5000.040.25 
AREAlexandria Real Estate Equities99.2197.4797.52408,600-1.801.81 
ARE-EAlexandria Real Estate Equitie26.3426.1826.182,200-0.020.08 
ARESAres Management LP19.1918.8218.9926,600-0.190.99 
ARGAirgas Inc113.6112.1112.6615,600-0.40.39 
ARH-CArch Capital Group Ltd. 6.75% P27.8027.5327.539,900-0.160.58 
ARIApollo Commercial Real Estate16.6816.4616.53263,600-0.130.78 
ARI-AApollo Commercial Real Estate26.4026.4026.402000.100.38 
ARLAmerican Realty Investors5.7005.7005.7001000.1001.79 
ARMFAres Multi-Strategy Credit Fund20.1219.9119.9713,100-0.140.70 
ARMKAramark Holdings Corp.32.0131.2731.321,344,000-0.832.58 
ARNAres Capital Corporation 7.00%25.2025.1325.1538,8000.000.00 
AROAeropostale Inc2.6702.4102.4401,578,000-0.2408.96 
ARPAtlas Resource Partners L.P. C10.0509.5209.820561,4000.1601.66 
ARP-DAtlas Resource Partners L.P.21.0819.9121.0038,5000.924.58 
ARPIAmerican Residential Properties17.6617.4417.51170,000-0.160.91 
ARRArmour Residential R3.3603.3103.3103,392,300-0.0501.49 
ARR-AArmour Residential REIT Inc25.2524.8525.251,0000.050.20 
ARR-BArmour Residential REIT Inc24.2424.1224.155,9000.000.00 
ARUAres Capital Corp25.4125.3325.3819,2000.040.16 
ARWArrow Electronics55.9354.8855.04415,300-0.821.47 
ARYAres Capital Corp26.1726.0126.0611,100-0.040.15 
ASAASA Gold and Precious Metals11.9211.3211.86266,9000.191.63 
ASBAssociated Banc-Corp17.0816.7516.811,031,800-0.201.18 
ASB-BAssociated Banc-Corp Depositary26.9926.9026.995000.060.22 
ASCArdmore Shipping Corp11.7311.2711.32127,300-0.221.91 
ASGLiberty All-Star Growth Fund4.9104.8404.86041,400-0.0400.82 
ASGNOn Assignment35.7034.8435.13398,7000.050.14 
ASHAshland Inc119.1116.4118.51,465,9001.10.97 
ASPNAspen Aerogels Inc8.0007.4107.66041,9000.0200.26 
ASRGrupo Aeroportuario Del Sureste135.4129.4130.936,500-4.53.32 
ASXAdvanced Semiconductor Engineering6.8506.6106.6102,211,700-0.0901.34 
ATAtlantic Power Corp2.7402.6102.650667,000-0.0802.93 
ATEAdvantest Corporation Ads12.7712.6012.6724,2000.746.20 
ATENA10 Networks Inc.4.8804.6504.800344,7000.1002.13 
ATHMAutohome Inc.36.7435.3935.62568,700-0.310.86 
ATIAllegheny Technologies Inc28.9327.6728.531,454,8000.481.71 
ATKAlliant Techsystems Inc133.5130.0130.3629,600-2.41.81 
ATLSAtlas Energy Llc28.6027.0728.06907,4000.632.30 
ATOAtmos Energy Corp58.6556.7856.91934,800-1.783.03 
ATRAptargroup63.3562.1863.11383,3000.110.17 
ATTOAtento S.A.12.0011.6411.9174,1000.171.45 
ATUActuant Corp23.5323.0223.11903,100-0.431.83 
ATVAcorn International1.05000.90000.930010,500-0.170015.45 
ATWAtwood Oceanics28.7827.0028.581,674,7001.053.81 
AUAnglogold Ashanti Ltd12.3811.5812.385,673,8000.948.22 
AUOAu Optronics Corp5.6905.4305.60011,903,500-0.1402.44 
AUQAurico Gold Inc3.9703.7003.9403,820,0000.1503.96 
AUYYamana Gold4.1303.9704.11012,735,8000.0801.99 
AVAviva Plc16.1315.8915.89151,900-0.432.63 
AVAAvista Corp38.2237.1237.13416,500-1.173.05 
AVALGrupo Aval Acciones Y Valores S10.4610.2310.33394,500-0.090.86 
AVBAvalonbay Communities175.9172.7173.01,172,800-1.91.09 
AVDAmerican Vanguard Corp11.2811.0711.18131,7000.000.00 
AVGAvg Technologies N.V.19.9919.6719.78316,200-0.060.30 
AVHAvianca Holdings S.A.12.1811.8911.95251,100-0.181.48 
AVIVAviv REIT Inc. Common Stock40.0339.3339.33185,300-0.781.94 
AVKAdvent Claymore Convertible Securities16.6416.4316.5066,700-0.191.14 
AVOLAvolon Holdings Ltd19.7119.3219.56115,6000.010.05 
AVPAvon Products7.8707.6407.7409,010,100-0.1602.03 
AVTAvnet Inc42.6241.5141.62760,800-0.641.51 
AVVAviva Plc28.3728.1628.3023,9000.170.60 
AVXAvx Corp13.1312.9012.93187,200-0.211.60 
AVYAvery Dennison Corp52.8052.0652.27947,400-0.490.93 
AWFAlliance World Dollar Fund II12.6412.5612.61197,400-0.020.16 
AWHAllied World Assurance Company39.0438.5638.67382,500-0.401.02 
AWIArmstrong World Industries Inc51.6250.6150.70400,400-1.132.18 
AWKAmerican Water Works57.3956.0956.14830,800-1.222.13 
AWPAlpine Global Premier Propertie6.8106.6006.620533,700-0.1001.49 
AWRAmerican States Water Company41.4539.6039.64250,400-1.894.55 
AXEAnixter International Inc77.1874.9675.36202,000-1.622.10 
AXLAmerican Axle & Manufacturing24.7124.0424.351,122,100-0.461.85 
AXLLGeorgia Gulf Corp44.9643.6344.25471,4000.010.02 
AXPAmerican Express Company82.2080.5680.697,210,500-1.311.60 
AXRAmrep Corp3.8003.6003.76021,600-0.0501.31 
AXSAxis Capital Holdings51.4050.6750.90966,300-0.400.78 
AXS-CAxis Capital Holdings Limited P27.5427.2027.2021,500-0.281.02 
AXS-DAxis Capital Holdings Limited24.7024.6024.6336,600-0.090.36 
AXTAAxalta Coating Systems Ltd.26.0125.4225.67384,600-0.331.27 
AYIAcuity Brands Inc153.2149.5149.9467,700-2.01.34 
AYNAlliance New York Muni14.3114.1114.1517,9000.070.50 
AYRAircastle Limited20.5620.0420.06364,700-0.542.62 
AZNAstrazeneca Plc72.1670.9471.041,715,200-0.851.18 
AZOAutozone614.6596.5597.0349,100-14.22.32 
AZZAzz Inc42.9142.0242.19153,200-0.671.56 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
50.16.100.60
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,635-481.03
DJI17,165-2521.45
SP5001,995-261.30
DAX10,694-440.41
FTSE6,749-610.90
NI22517,674680.39
CAC404,604-270.59
GLD1,279211.71
BDI741.0-8.01.07
HSI24,507-890.36