Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies72.4771.0671.231,703,300-0.500.70 
AAAlcoa Corp57.0455.4656.243,888,300-0.520.92 
AACAac Holdings Inc9.4109.0009.06070,100-0.2102.27 
AANAaron's Inc42.5341.0941.40613,4000.270.66 
AAPAdvance Auto Parts Inc116.8112.9113.91,498,100-2.01.76 
AATAmerican Assets Trust36.6736.0036.10198,2000.060.17 
AAVAdvantage Oil & Gas Ltd3.8503.6003.700565,400-0.1002.63 
ABAlliancebernstein Holding LP27.3526.6526.75321,400-0.451.65 
ABBAbb Ltd28.2728.0228.071,776,000-0.020.07 
ABBVAbbvie Inc103.0100.0102.58,528,6002.22.14 
ABCAmerisourcebergen Corp100.6798.9799.551,869,7000.550.56 
ABEVAmbev S.A.6.7806.6906.75015,720,1000.0801.20 
ABGAsbury Automotive Group Inc76.4072.5573.00188,000-2.303.05 
ABMABM Industries Incorporated39.1638.2238.47374,100-0.401.03 
ABRArbor Realty Trust8.5608.4408.440461,400-0.0700.82 
ABR-AArbor Realty Trust Inc25.4425.3325.424,6000.070.28 
ABR-BArbor Realty Trust Inc25.3325.3325.33100-0.120.47 
ABR-CArbor Realty Trust26.0726.0026.072,1000.060.22 
ABRNArbor Realty Trust 7.375% Senior25.8525.7425.7413,400-0.090.35 
ABTAbbott Laboratories59.1458.2358.447,175,000-0.400.68 
ABXBarrick Gold Corp15.3814.9315.2018,467,8000.080.53 
ACAssociated Capital Group Inc36.0035.1535.159,500-0.902.50 
ACCAmerican Campus Communities Inc39.4738.9839.00601,4000.050.13 
ACCOAcco Brands Corp13.1512.5512.70454,000-0.100.78 
ACHAluminum Corporation of China Ltd17.8517.4417.55106,200-1.045.59 
ACMAecom Technology Corp39.5138.6438.86897,200-0.210.54 
ACNAccenture Plc160.4157.9158.02,858,700-2.21.34 
ACPAvenue Income Credit Strategies14.5814.5014.5556,6000.140.97 
ACREAres Commercial Real Estate Cor13.1012.8812.89131,3000.000.00 
ACVAllianzgi Diversified Income &22.9922.6722.6835,400-0.210.92 
ADCAgree Realty Corp49.8648.8848.90222,400-0.070.14 
ADMArcher Daniels Midland Company40.9640.5340.785,283,9000.280.69 
ADNTAdient Plc83.4582.0482.18988,300-0.510.62 
ADSAlliance Data Systems Corp276.0254.6258.11,619,100-18.36.62 
ADSWAdvanced Disposal Services Inc24.4123.9624.03442,300-0.140.58 
ADXAdams Express Company15.8015.6315.67275,8000.000.00 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9124.5524.5532,900-0.230.93 
AEDAegon N.V. Perp Cap Secs [Ne]25.9025.8225.8523,700-0.050.19 
AEEAmeren Corp55.9254.8355.461,684,900-0.060.11 
AEGAegon N.V.6.8806.7706.8103,085,100-0.0701.02 
AEHAegon N.V. Perp Cap Secs25.8025.6325.6664,200-0.180.70 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.8426.6726.8038,3000.130.49 
AELAmerican Equity Investment Life34.4933.5733.66784,300-0.300.88 
AEMAgnico-Eagle Mines Ltd48.0047.0947.931,259,6000.701.48 
AEOAmerican Eagle Outfitters18.4317.3817.444,753,600-0.904.91 
AEPAmerican Electric Power Company67.9367.1167.503,999,8000.040.06 
AERAercap Holdings N.V.54.7053.6953.90979,800-0.330.61 
AESThe Aes Corp11.1210.6710.6812,412,700-0.363.26 
AETAetna Inc185.4184.2184.62,335,2000.40.24 
AEUAAnadarko Petroleum Corp38.7937.7638.037,7000.210.56 
AFBAlliance National Municipal13.3413.2613.26163,300-0.040.30 
AFCAllied Capital Corp25.9725.6425.6512,300-0.120.47 
AFGAmerican Financial Group109.9108.7108.8265,700-0.40.34 
AFGEAmerican Financial Group Inc26.1826.0526.138,5000.090.35 
AFGHAmerican Financial Group Inc26.4426.1926.316,6000.020.08 
AFIArmstrong Flooring Inc17.1316.4116.44100,100-0.311.85 
AFLAflac Incorporated87.0984.9286.395,033,1001.451.71 
AFS-AAmtrust Financial Services Inc18.6815.5617.00195,800-2.3312.05 
AFS-BAmtrust Financial Services Dep Pfd20.7617.5818.1296,800-2.8313.51 
AFS-CAmtrust Financial Services Series C20.6618.3018.85131,000-2.4111.34 
AFS-DAmtrust Financial Services Dep Pfd20.4017.8118.42225,300-2.6512.58 
AFS-EAmtrust Financial Services Inc Prf21.1519.1219.99344,100-1.667.67 
AFS-FAmtrust Financial Services Inc19.1616.9017.50501,500-2.1711.03 
AFSSAmtrust Financial Services Inc24.2022.8424.0085,500-0.331.36 
AFSTAmtrust Financial Services Inc24.1523.3524.1164,000-0.291.19 
AFTApollo Senior Floating Rate Fund Inc16.3816.3316.3768,7000.010.06 
AGFirst Majestic Silver7.3906.9107.3508,354,1000.5608.25 
AGCAdvent Claymore Convertible Securities6.1806.1306.14084,400-0.0100.16 
AGCOAgco Corp74.7572.1872.64615,500-1.471.98 
AGDAlpine Global Dynamic Dividend Fund11.3011.1911.1975,600-0.010.09 
AGIAlamos Gold Inc6.2305.9956.1902,554,2000.0701.14 
AGMFederal Agricultural Mortgage Corp82.9781.0081.3966,3000.390.48 
AGM-AFederal Agricultural Mortgage25.1024.9424.954,100-0.030.10 
AGM-BFederal Ag27.4227.3327.381,7000.080.27 
AGM-CFederal Agricultural Mortgage27.2527.0027.151,8000.150.56 
AGM.AFederal Agricultural Mortgage Corp80.0078.5178.519001.011.30 
AGNAllergan Plc179.8176.6178.72,653,8002.61.48 
AGN-AAllergan Plc 5.50% Mandatory C644.3632.9642.216,5009.71.53 
AGOAssured Guaranty Ltd34.3033.9034.00916,200-0.040.12 
AGO-BAssured Guaranty Ltd [B]26.0125.8926.004,8000.000.00 
AGO-EAssured Guaranty Ltd [E]25.9525.2925.587,200-0.281.08 
AGO-FAssured Guaranty Ltd [F]25.2225.0825.124,0000.070.28 
AGRAvangrid Inc48.9148.1248.31404,500-0.210.43 
AGROAdecoagro S.A.10.1109.5809.730813,300-0.3903.85 
AGUAgrium Inc117.3114.9115.0833,8000.40.36 
AGXArgan Inc46.6044.7545.00216,100-0.751.64 
AHCA.H. Belo Corp5.1404.9004.90028,000-0.1502.97 
AHHArmada Hoffler Properties Inc14.5714.4114.47432,4000.100.70 
AHLAspen Insurance Holdings39.0538.4538.80381,6000.100.26 
AHL-CAspen Ins Pfd Inc27.2827.1127.2625,4000.010.04 
AHL-DAspen Insurance Holdings Ltd25.3125.1125.1124,900-0.130.50 
AHPAshford Hospitality Prime Inc9.8009.5309.530177,600-0.0900.94 
AHP-BAshford Hospitality Prime Inc20.2719.8419.9612,400-0.110.55 
AHTAshford Hospitality Trust Inc6.8306.7006.720415,3000.0300.45 
AHT-DAshford Hosp D Pfd25.3725.2625.2813,3000.030.12 
AHT-FAshford Hospitality Trust Inc24.9024.7824.8038,500-0.240.96 
AHT-GAshford Hospitality Trust Inc24.9424.6324.6730,700-0.180.72 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.0024.7124.8025,600-0.030.12 
AHT-IHome24.9924.7724.9545,200-0.030.12 
AIArlington Asset Investment Corp11.9911.7811.84458,700-0.070.59 
AI-BArlington Asset 7.00% Series B Pfd24.9524.9024.952,000-0.010.04 
AICArlington Asset Investment Cor24.6724.4224.428,100-0.291.17 
AIFApollo Tactical Income Fund Inc15.7915.6915.6960,800-0.040.25 
AIGAmerican International Group61.3060.8961.066,078,9000.090.15 
AIG.WAmerican International Group19.6519.4019.53114,1000.180.93 
AINAlbany International Corp64.0062.4062.7045,100-0.600.95 
AIRAAR Corp43.0840.7541.02415,400-0.711.70 
AITApplied Industrial Technologies71.4570.1070.25303,8000.050.07 
AIVApartment Investment and Management41.4440.6940.71794,7000.090.22 
AIV-AApartment Investment and Manag26.8626.8626.861000.000.00 
AIWArlington Asset Investment Cor24.4024.0524.072,100-0.401.63 
AIYApollo Investment Corp25.9725.6825.806,900-0.070.27 
AIZAssurant Inc95.6993.7693.89465,100-1.501.57 
AJGArthur J. Gallagher & Co64.2463.2963.42970,900-0.460.72 
AJRDAerojet Rocketdyne Holdings32.3730.6930.95448,400-0.862.70 
AJXGreat Ajax Corp13.9813.7513.7633,400-0.030.22 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.3025.2025.308000.000.00 
AKO.AEmbotell Andina Sa A26.5226.5026.50300-0.702.57 
AKO.BEmbotell Andna Sa B30.3629.6629.743,4000.070.24 
AKPAlliance California Muni13.5613.4813.5231,200-0.010.04 
AKRAcadia Realty Trust25.7725.2025.21346,600-0.180.71 
AKSAK Steel Holding Corp6.5006.1606.36026,922,6000.1702.75 
ALAir Lease Corporation Class A C50.2148.8449.18739,600-0.951.90 
ALBAlbemarle Corp134.9125.7128.02,879,500-5.54.13 
ALDWAlon USA Partners LP18.9518.4118.60429,3000.201.09 
ALEAllete Inc73.8973.0473.48346,4000.480.66 
ALEXAlexander and Baldwin Inc28.0727.5127.69221,8000.030.11 
ALGAlamo Group116.7113.2114.473,700-0.60.48 
ALKAlaska Air Group74.0471.1671.282,360,400-2.243.05 
ALLAllstate Corp102.7101.6102.11,860,8000.00.02 
ALL-AAllstate Corporation Pfd25.6825.3125.4211,300-0.140.55 
ALL-BAlly Financial Inc Fixed Rate F26.3326.1826.1826,000-0.120.46 
ALL-CThe Allstate Corp25.9625.8125.8323,900-0.060.23 
ALL-DAllstate Corp26.5426.2126.2826,000-0.040.15 
ALL-EThe Allstate Corp26.1826.0526.0598,200-0.070.27 
ALL-FThe Allstate Corp26.3226.1526.1810,3000.050.19 
ALL-YGMAC Capital Trust I Fixed Rate26.1625.9725.99141,400-0.160.61 
ALLEAllegion Plc Ordinary Shares Wh86.0083.6484.07652,700-0.971.14 
ALLYAlly Financial30.9530.2730.312,850,300-0.220.72 
ALP-QAlabama Power Co. Pfd26.1125.7825.9912,400-0.120.46 
ALSNAllison Transmission Holdings45.0044.0344.171,326,200-0.220.50 
ALVAutoliv Inc137.2135.1135.9518,800-0.40.29 
ALXAlexander's Inc384.0380.1382.14,0001.30.33 
AMAntero Resources Midstream Llc32.1731.6631.75489,6000.000.00 
AMBRAmber Road Inc7.5607.2607.310139,400-0.1201.62 
AMCAmc Entertainment Holdings Inc14.6013.6113.652,262,800-0.805.54 
AMEAmtek Inc75.6274.5974.91774,100-0.290.39 
AMGAffiliated Managers Group206.1201.5203.0387,2000.20.10 
AMGPAntero Midstream Gp LP21.4320.9821.001,625,600-0.040.19 
AMHAmerican Homes 4 Rent20.6320.3020.321,837,100-0.140.68 
AMH-CAmerican Homes28.3428.2228.2237,700-0.140.49 
AMH-DAmerican Homes 4 Rent27.1326.6227.003,600-0.120.44 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.4926.2526.4811,4000.100.38 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.3625.1725.338,3000.130.52 
AMH-GHome25.1025.0525.053,500-0.010.04 
AMIDAmerican Midstreampartners LP14.5014.2014.20120,000-0.100.70 
AMNAmn Healthcare Services Inc50.8049.2049.30321,100-0.501.00 
AMOVAmerica Movil A Ads17.5517.0517.342,6000.331.94 
AMPAmeriprise Financial Services183.9176.9177.31,618,500-4.72.60 
AMRCAmeresco Inc9.3008.8508.900139,500-0.1001.11 
AMTAmerican Tower Corp138.0133.2135.63,193,9002.61.98 
AMT-BAmerican Tower Corporation [Rei121.8118.0119.8192,5002.31.92 
AMXAmerica Movil S.A.B. De C.V.17.6417.3517.375,021,7000.090.52 
ANAutonation Inc59.0556.5957.24660,800-0.721.24 
ANDVAndeavor120.0118.6119.21,529,2000.00.02 
ANDXAndeavor Logistics LP55.2154.3054.75877,2000.490.90 
ANETArista Networks Inc262.8250.2252.8904,800-6.32.42 
ANFAbercrombie & Fitch Company19.2218.5818.591,988,100-0.512.67 
ANFIAmira Nature Foods Ltd4.1404.0504.060134,0000.0100.25 
ANHAnworth Mortgage Asset Corp5.3705.2605.260596,800-0.0500.94 
ANH-AAnworth Mtg Pfd A25.9025.5025.574,300-0.291.12 
ANH-BAnworth 6.25 Pr S B27.0027.0027.001000.000.00 
ANH-CAnworth Mortgage Asset Corpora25.2525.2025.207,900-0.030.12 
ANTMAnthem Inc243.8240.6241.81,513,8001.90.80 
ANTXAnthem Inc59.1558.4358.79157,4000.440.75 
ANWAegean Marine Petroleum Network4.8504.5754.700248,0000.0501.08 
AODAlpine Total Dynamic Dividend9.8509.6909.730377,4000.0000.00 
AOIAlliance One International13.3012.9013.2034,000-0.151.12 
AONAON Plc136.8134.3134.51,265,400-2.01.47 
AOSSmith [A.O.] Corp66.1964.8365.071,003,200-0.250.38 
APAmpco-Pittsburgh Corp15.3014.5014.6043,400-0.151.02 
APAApache Corp47.5945.9646.274,483,100-0.891.89 
APAMArtisan Partners Asset Manageme40.4538.4538.80467,200-1.002.51 
APBAsia Pacific Fund Inc15.2615.0015.257,2000.150.99 
APCAnadarko Petroleum Corp59.7258.5158.556,092,500-0.430.73 
APDAir Products and Chemicals171.5165.8166.81,115,500-3.42.00 
APFMorgan Stanley Asia Pacific Fund Inc19.2819.0619.159,400-0.100.52 
APHAmphenol Corp92.6191.1991.281,482,000-0.550.60 
APLEApple Hospitality REIT Inc19.7819.5219.621,471,4000.070.36 
APOApollo Global Management Llc C36.6034.5835.08840,000-1.113.07 
APO-AApollo Global Management Llc Pfd Ser A26.0125.7825.7826,500-0.200.77 
APRNBlue Apron Holdings Inc3.4203.1503.1802,042,800-0.2306.74 
APTSPreferred Apartment Communities17.7417.2717.27502,000-0.211.20 
APTVAptiv Plc94.0292.1992.562,331,800-0.350.38 
APUAmerigas Partners LP47.5047.0947.35226,3000.180.38 
AQAquantia Corp11.0010.6210.67132,500-0.272.47 
AQNAlgonquin Pwr & Util10.7010.6010.66124,3000.080.76 
AQUAEvoqua Water Technologies Corp24.7424.2124.23429,200-0.371.50 
ARAntero Resources Corp20.0819.6819.784,144,100-0.090.45 
ARAAmerican Renal Associates Holdi19.0218.5418.66115,3000.080.43 
ARCAmerican Reprographics Company2.6702.3502.350198,200-0.2509.62 
ARCHArch Coal Inc97.7794.2394.48362,700-2.352.43 
ARCOArcos Dorados Holdings Inc9.7509.5009.550343,6000.0000.00 
ARCXArc Logistics Partners LP16.6016.4616.5127,3000.030.18 
ARDArdagh Group S.A.20.4120.0620.2368,100-0.100.49 
ARDCAres Dynamic Credit Allocation16.4816.3416.3674,100-0.090.55 
AREAlexandria Real Estate Equities126.6124.8124.9558,200-0.20.15 
ARE-AAlexandria Real Estate Equities26.6626.5326.5511,700-0.070.26 
ARE-DAlexandria Real Estate Equitie36.7736.2536.504,900-0.070.19 
ARESAres Management LP23.3122.9023.25170,4000.301.31 
ARIApollo Commercial Real Estate18.4918.2918.292,591,800-0.030.16 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2925.1225.1433,000-0.020.08 
ARLAmerican Realty Investors13.1012.0912.8012,2000.080.63 
ARMKAramark Holdings Corp44.3043.9544.001,489,500-0.070.16 
ARNCArconic Inc31.1730.0930.414,977,500-0.431.39 
AROCArchrock Inc10.8510.4510.50850,3000.050.48 
ARRArmour Residential R25.1924.7024.73515,200-0.351.40 
ARR-AArmour Residential REIT Inc25.5025.4625.464,600-0.060.24 
ARR-BArmour Residential REIT Inc25.0524.9925.0527,7000.060.24 
ARWArrow Electronics84.5283.2283.32284,700-0.350.42 
ASAASA Gold and Precious Metals11.9411.7011.9168,8000.141.19 
ASBAssociated Banc-Corp26.7026.0326.20830,200-0.351.32 
ASB-CAssociated Banc-Corp Depositary26.7426.3826.46500-0.220.82 
ASB-DAssociated Banc-Corp25.4925.2925.305,600-0.100.39 
ASCArdmore Shipping Corp8.2007.7507.800313,400-0.3504.29 
ASGLiberty All-Star Growth Fund5.8605.7955.850147,3000.0801.39 
ASGNOn Assignment67.6366.2266.36211,500-0.230.35 
ASHAshland Global Holdings Inc74.1972.4172.55581,000-1.572.12 
ASIXAdvansix Inc44.4442.9243.46247,500-0.350.80 
ASPNAspen Aerogels Inc5.0754.8604.95033,000-0.1001.98 
ASRGrupo Aeroportuario Del Sureste196.7189.7195.861,2007.53.98 
ASXAdvanced Semiconductor Engineering6.9406.8206.8501,180,4000.1902.85 
ATAtlantic Power Corp2.4502.3102.3501,025,200-0.0502.08 
ATENA10 Networks Inc7.6707.2757.310479,100-0.2703.56 
ATGEAdtalem Global Education Inc46.5545.8046.351,160,7000.050.11 
ATHAthene Holding Ltd51.4950.4251.316,274,1000.270.53 
ATHMAutohome Inc84.5978.6881.671,521,0003.754.81 
ATIAllegheny Technologies Inc28.9027.4227.732,761,900-0.973.38 
ATKRAtkore International Group21.9021.5421.61203,700-0.080.37 
ATOAtmos Energy Corp80.7779.6980.10635,4000.260.33 
ATRAptargroup87.2186.0186.24254,100-0.320.37 
ATTOAtento S.A.10.3010.1510.20384,9000.050.49 
ATUActuant Corp26.1525.3525.55462,4000.100.39 
ATUSAltice USA Inc Class A23.4522.1622.422,206,300-0.853.65 
ATVAcorn International20.9218.5519.1110,000-1.396.78 
AUAnglogold Ashanti Ltd11.2010.8911.123,032,1000.050.45 
AUOAu Optronics Corp4.5804.4304.5101,540,7000.2004.64 
AUYYamana Gold3.5003.3953.49012,022,7000.0501.45 
AVAAvista Corp51.7451.4951.50610,000-0.110.21 
AVALGrupo Aval Acciones Y Valores S8.9508.8108.88097,600-0.0500.56 
AVBAvalonbay Communities171.5168.5169.0613,9000.80.48 
AVDAmerican Vanguard Corp22.0021.4521.70166,0000.100.46 
AVHAvianca Holdings S.A.8.0707.9757.98048,800-0.0400.50 
AVKAdvent Claymore Convertible Securities16.3416.1716.1877,300-0.100.61 
AVPAvon Products2.2502.1852.2104,805,3000.0000.00 
AVTAvnet Inc42.0141.3541.41627,600-0.340.81 
AVXAvx Corp18.9018.1118.18219,700-0.653.45 
AVYAvery Dennison Corp120.0116.9117.4620,600-2.01.65 
AWFAlliancebernstein Global High Income12.7112.6512.66362,3000.000.00 
AWIArmstrong World Industries Inc63.1061.5762.20363,800-0.600.96 
AWKAmerican Water Works83.6080.9682.223,111,4001.391.72 
AWPAlpine Global Premier Propertie6.9306.8306.880374,4000.0000.00 
AWRAmerican States Water Company55.9354.8754.94272,0000.020.04 
AXEAnixter International Inc80.5077.9578.00166,100-0.500.64 
AXLAmerican Axle & Manufacturing19.1818.2718.413,345,100-0.371.97 
AXPAmerican Express Company102.4100.2100.33,813,900-0.60.62 
AXRAmrep Corp7.1507.1007.1506,3000.0600.85 
AXSAxis Capital Holdings49.8349.2849.42582,5000.310.63 
AXS-DAxis Capital Holdings Ltd25.1024.9424.9653,400-0.200.79 
AXS-EAxis Capital Holdings Ltd25.1725.0625.1282,800-0.050.20 
AXTAAxalta Coating Systems Ltd32.4831.1331.461,899,700-0.983.02 
AYIAcuity Brands Inc164.3159.4160.61,894,2001.91.17 
AYRAircastle Ltd24.7724.0724.23225,800-0.381.54 
AYXAlteryx Inc27.5925.8926.26633,900-0.712.63 
AZNAstrazeneca Plc35.5234.9834.994,756,500-0.661.85 
AZOAutozone791.6774.3781.0345,100-6.90.88 
AZREAzure Power Global Ltd16.2516.0016.114,7000.110.69 
AZULAzul S.A. ADR25.6124.8925.47318,9000.732.95 
AZZAzz Inc47.7546.7547.00139,100-0.150.32 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.91.48.104
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,224-370.51
DJI25,793-100.04
SP5002,776-100.35
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,337-30.22
BDI1,200494.26
HSI28,5943491.23