Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies89.4687.5888.261,164,400-0.810.91 
AAAlcoa Corp16.3215.3615.517,815,100-0.784.79 
AANAaron's Inc62.2760.8061.48588,5000.120.20 
AAPAdvance Auto Parts Inc150.0141.2141.71,277,100-8.15.38 
AATAmerican Assets Trust48.1547.4847.74149,700-0.170.35 
ABAlliancebernstein Holding LP33.9533.3433.62168,800-0.110.33 
ABBAbb Ltd24.1423.7923.912,522,0000.080.34 
ABBVAbbvie Inc85.4882.7683.5413,215,400-1.732.03 
ABCAmerisourcebergen Corp91.5486.0888.922,306,800-2.242.46 
ABEVAmbev S.A.4.5304.4604.5107,980,8000.0601.35 
ABGAsbury Automotive Group Inc102.5299.4499.74126,300-2.562.50 
ABMABM Industries Incorporated39.4538.6639.04218,700-0.260.66 
ABRArbor Realty Trust14.9114.6114.75748,600-0.070.47 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.4626.4526.462000.060.24 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.2426.2426.24100-0.020.08 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.5526.3926.552,9000.030.11 
ABTAbbott Laboratories91.5390.2190.404,219,100-0.330.36 
ACAssociated Capital Group Inc47.7842.3042.3530,000-4.9910.54 
ACAArcosa Inc45.6244.2144.77215,000-0.851.86 
ACBAurora Cannabis Inc2.1101.9701.99022,708,800-0.0803.86 
ACCAmerican Campus Communities Inc47.2546.6946.90449,700-0.240.51 
ACCOAcco Brands Corp9.1309.0109.090303,100-0.0100.11 
ACE.WAccel Entmt Inc [Acel/W]3.0002.8302.8302,000-0.0602.08 
ACELAccel Entertainment Inc.12.1911.9612.0065,600-0.100.83 
ACHAluminum Corp of China Ltd7.7807.6707.72029,400-0.1401.78 
ACMAecom Technology Corp49.9949.1549.66644,200-0.220.44 
ACNAccenture Plc211.6208.1208.62,348,900-2.11.00 
ACPAvenue Income Credit Strategies11.8111.7011.71182,3000.000.00 
ACREAres Commercial Real Estate Cor16.2716.1116.14672,1000.040.25 
ACVAllianzgi Diversified Income &25.5725.4025.5057,2000.010.04 
ADCAgree Realty Corp74.8174.0974.67264,8000.110.15 
ADMArcher Daniels Midland45.0643.9844.302,169,200-0.671.49 
ADNTAdient Plc21.3219.6620.271,254,200-0.994.66 
ADSAlliance Data Systems Corp112.2107.3107.41,577,800-4.43.94 
ADSWAdvanced Disposal Services Inc33.0132.9532.99680,8000.030.09 
ADTADT Inc6.6506.3656.5001,564,200-0.1001.52 
ADXAdams Express Company16.3316.1116.15489,000-0.150.92 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9624.8124.8711,500-0.020.08 
AEEAmeren Corp80.8380.0380.391,185,8000.090.11 
AEFCAegon Funding Company Llc 5.10%25.7825.7125.7547,3000.030.12 
AEGAegon N.V.4.2704.2104.2201,739,100-0.0300.71 
AELAmerican Equity Investment Life28.3427.4927.72458,600-0.501.77 
AEL-AAmerican Equity Investment Life Holding26.5226.3626.4333,400-0.030.11 
AEMAgnico-Eagle Mines Ltd62.1860.8961.991,140,7001.021.67 
AEOAmerican Eagle Outfitters14.7114.3514.522,355,000-0.171.16 
AEPAmerican Electric Power Company102.4100.8102.23,189,1001.21.18 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]57.1757.0357.13313,1000.410.72 
AERAercap Holdings N.V.61.2459.7760.09888,400-1.021.67 
AESThe Aes Corp20.5620.3220.382,052,400-0.180.88 
AFBAlliance National Municipal14.0814.0414.0653,0000.010.07 
AFCAllied Capital Corp26.9026.8026.803,000-0.040.15 
AFGAmerican Financial Group110.9110.1110.5258,9000.30.23 
AFGBAmerican Financial Group Inc 5.875%27.5927.4027.5413,000-0.030.12 
AFGCAmerican Financial Group Inc 5.125%26.4726.2826.3213,600-0.190.72 
AFGHAmerican Financial Group Inc26.3126.2326.245,5000.010.04 
AFIArmstrong Flooring Inc4.0503.9203.950102,900-0.0701.74 
AFLAflac Incorporated52.8052.0152.392,793,800-0.170.32 
AFTApollo Senior Floating Rate Fund Inc15.5715.5115.54129,8000.010.06 
AGFirst Majestic Silver10.6310.2010.583,924,1000.393.83 
AGCOAgco Corp72.8671.3871.81293,500-0.741.02 
AGDAlpine Global Dynamic Dividend Fund10.6510.5210.5668,3000.030.28 
AGIAlamos Gold Inc6.3706.1406.3402,655,1000.1402.26 
AGMFederal Agricultural Mortgage Corp81.9280.3681.0923,700-0.770.94 
AGM-AFederal Agricultural Mortgage Corp25.7925.7925.791000.000.00 
AGM-CFederal Agricultural Mortgage Corp26.5126.2526.255,200-0.612.27 
AGM-DFederal Agricultural Mortgage Corp26.6026.5026.609,3000.100.38 
AGM.AFederal Agricultural Mortgage Corp71.2471.2471.24100-0.731.01 
AGNAllergan Plc190.4187.8188.23,447,000-2.41.26 
AGOAssured Guaranty Ltd48.2647.4747.67277,000-0.551.14 
AGO-BAssured Guaranty Municipal Hlds IN27.6027.3527.462,200-0.040.13 
AGO-EAssured Guaranty Municipal Hlds IN26.6926.5526.693,7000.150.58 
AGO-FAssured Guaranty Municipal Hlds IN25.9625.9625.961000.000.00 
AGRAvangrid Inc52.3651.5752.21504,6000.510.99 
AGROAdecoagro S.A.7.6207.3607.480224,000-0.1401.84 
AGSPlayags Inc11.1310.7910.92160,200-0.111.00 
AGXArgan Inc42.3641.6041.6770,900-0.451.07 
AHCA.H. Belo Corp2.9502.9002.94010,0000.0000.00 
AHHArmada Hoffler Properties Inc19.4319.0319.11220,1000.080.42 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.3027.2527.306000.040.13 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]29.0028.5328.7432,800-0.200.69 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.9926.8226.9426,500-0.030.11 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.4326.2926.439,5000.060.23 
AHTAshford Hospitality Trust Inc2.6902.6102.610379,300-0.0602.25 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.7825.6525.716,0000.000.00 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.7922.5022.518,5000.060.29 
AHT-GAshford Hospitality TR Inc [Aht/Pg]22.2321.9622.027,9000.030.14 
AHT-HAshford Hospitality TR Inc [Aht/Ph]22.7122.4122.674,900-0.060.26 
AHT-IAshford Hospitality TR Inc [Aht/Pi]22.4622.3022.327,6000.020.09 
AIArlington Asset Investment Corp5.8405.7655.790302,3000.0000.00 
AI-BArlington Asset Investment Corp [Ai/Pb]21.5321.3021.491,300-0.060.28 
AI-CArlington Asset Investment Corp [Ai/Pc]22.4022.1722.178,6000.060.27 
AICArlington Asset Investment Cor24.4524.2424.2411,200-0.090.36 
AIFApollo Tactical Income Fund Inc15.6515.5815.5975,400-0.060.38 
AIGAmerican International Group51.6750.5051.063,227,000-0.551.07 
AIG-AAmerican International Group Inc27.5927.4627.5525,700-0.030.11 
AIG.WAmerican Intl Group Inc WT [Aig/W]10.519.5510.05157,700-0.434.08 
AINAlbany International Corp74.5772.0373.18245,000-1.251.68 
AIOAllianzgi Artificial Intelligence &20.5720.2520.4968,5000.040.20 
AIRAAR Corp45.4743.9444.23121,700-0.781.73 
AITApplied Industrial Technologies66.1264.8265.81212,0000.050.08 
AIVApartment Investment and Management54.1353.6854.02877,2000.210.39 
AIWArlington Asset Investment Cor24.8524.5024.504,600-0.271.09 
AIZAssurant Inc130.4128.3129.2337,900-1.20.88 
AIZPAssurant Inc 6.50% Series D Mandatory127.9127.1127.1600-1.10.84 
AJGArthur J. Gallagher & Company97.3096.2396.86479,500-0.130.13 
AJRDAerojet Rocketdyne Holdings52.0051.1551.58345,900-0.120.23 
AJXGreat Ajax Corp15.1315.0315.0894,900-0.060.40 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.9026.9026.901000.000.00 
AKO.AEmbotell Andina Sa Cl A14.6713.8313.831,100-1.006.75 
AKO.BEmbotell Andna Sa Cl B16.3015.8815.9412,600-0.120.75 
AKRAcadia Realty Trust26.2525.9626.02491,700-0.200.76 
AKSAK Steel Holding Corp2.9432.8402.9007,345,900-0.0602.03 
ALAir Lease Corp Cl A47.5545.6846.00664,600-1.362.87 
AL-AAir Lease Corp [Al/Pa]27.4827.3727.401,9000.100.37 
ALBAlbemarle Corp82.1380.3881.181,409,500-0.720.88 
ALCAlcon Inc62.0461.2761.57984,100-0.170.28 
ALEAllete Inc84.7183.6583.95156,900-0.160.19 
ALEXAlexander and Baldwin Inc22.1021.8321.89206,400-0.130.59 
ALGAlamo Group129.1126.8127.040,800-1.91.47 
ALKAlaska Air Group67.3665.5966.721,127,200-0.460.68 
ALLAllstate Corp118.8117.5118.32,152,1000.10.11 
ALL-AAllstate Corp [All/Pa]25.0124.9924.9910,400-0.020.07 
ALL-BAllstate Corp [All/Pb]27.6227.4827.6126,2000.060.20 
ALL-GAllstate Corp [All/Pg]27.2927.1027.2645,9000.050.18 
ALL-HAllstate Corp [All/Ph]26.2726.1826.2299,100-0.030.11 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.9525.7925.86389,500-0.030.12 
ALL-YGMAC Capital Trust I [Ally/Pa]26.4526.3526.45126,4000.080.30 
ALLEAllegion Plc130.6127.8128.0682,000-1.81.39 
ALLYAlly Financial32.7031.8932.144,704,700-0.561.71 
ALP-QAlabama Power Co. [Alp/Pq]27.6227.4327.5925,000-0.130.46 
ALSNAllison Transmission Holdings46.9846.0946.44592,300-0.481.02 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.2710.2710.2725,0000.000.03 
ALUSAlussa Energy Acquisition Corp Cl A9.9009.8809.890287,0000.0100.10 
ALVAutoliv Inc78.8076.6277.35567,900-2.292.88 
ALXAlexander's Inc346.2339.1340.25,700-8.62.47 
AMAntero Midstream Corp6.6106.1106.1906,000,200-0.3305.06 
AMCAmc Entertainment Holdings Inc6.8006.6006.7402,282,700-0.0600.88 
AMCRAmcor Plc10.6910.4510.493,739,500-0.242.24 
AMEAmtek Inc101.2399.2099.57826,700-1.211.20 
AMGAffiliated Managers Group85.8082.6782.91378,800-2.563.00 
AMHAmerican Homes 4 Rent27.5427.2127.37750,0000.020.07 
AMH-DAmerican Homes 4 Rent [Amh/Pd]27.0526.6326.957,6000.100.37 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.7826.6026.676,6000.040.15 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.4926.4726.488,8000.070.27 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.3426.2426.316,3000.110.42 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.4427.2227.4421,0000.140.51 
AMKAssetmark Financial Holdings Inc30.3629.8329.9262,200-0.160.53 
AMNAmn Healthcare Services Inc67.3466.4966.93273,800-0.360.53 
AMOVAmerica Movil A ADR16.5916.3616.591,9000.090.54 
AMPAmeriprise Financial Services171.5166.5167.6558,900-3.82.22 
AMPYAmplify Energy Corp6.4606.0006.070276,700-0.4206.47 
AMRCAmeresco Inc20.1519.7520.14145,5000.351.77 
AMRXAmneal Pharmaceuticals Inc5.0904.7104.7301,264,300-0.3607.07 
AMTAmerican Tower Corp240.0236.7237.51,284,800-0.30.13 
AMXAmerica Movil S.A.B. DE C.V.16.7116.6016.684,093,8000.020.12 
ANAutonation Inc45.1044.0744.35592,200-0.651.44 
ANETArista Networks Inc241.9234.3238.11,608,8008.03.47 
ANFAbercrombie & Fitch Company17.3116.4816.781,640,100-0.462.67 
ANHAnworth Mortgage Asset Corp3.6203.5603.560403,300-0.0401.11 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.9525.8425.892,200-0.120.47 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.7322.6022.661,900-0.130.58 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.5225.3425.4210,600-0.030.12 
ANTMAnthem Inc305.6295.4297.31,088,600-7.12.34 
AODAlpine Total Dynamic Dividend9.1509.0309.030287,700-0.0800.88 
AONAON Plc214.8211.8213.4639,6000.30.15 
AOSSmith [A.O.] Corp47.0345.2045.432,235,400-1.282.74 
APAmpco-Pittsburgh Corp3.0302.8803.0109,0000.1304.51 
APAApache Corp30.0829.3729.983,472,100-0.290.96 
APAMArtisan Partners Asset Mgmt34.4333.3133.49304,200-0.722.10 
APDAir Products and Chemicals244.6237.5244.01,763,4006.72.81 
APHAmphenol Corp107.5104.9105.41,142,300-1.00.92 
APHAAphria Inc6.0005.2105.27015,289,800-0.4908.51 
APLEApple Hospitality REIT Inc15.7815.4515.492,136,100-0.241.53 
APOApollo Global Management Llc C52.4250.7351.011,479,100-1.132.17 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.9826.9126.965,900-0.050.18 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.4227.2427.3011,500-0.060.21 
APRNBlue Apron Holdings Inc4.8204.4204.440288,800-0.3206.72 
APTSPreferred Apartment Communities13.5513.1513.21395,600-0.251.86 
APTVAptiv Plc92.8490.7591.541,546,200-0.790.86 
APYApergy Corp29.0228.2028.79527,600-0.291.00 
AQNAlgonquin Pwr & Util15.1915.0715.10485,6000.000.00 
AQNAAlgonquin Power & Utilities Corp28.1728.0328.145,900-0.030.11 
AQNBAlgonquin Power & Utilities Corp 6.20%28.4728.1628.1912,700-0.260.91 
AQUAEvoqua Water Technologies Corp19.6919.2019.42364,500-0.040.21 
ARAntero Resources Corp2.0201.8001.91013,313,600-0.0603.05 
ARAAmerican Renal Associates9.9609.4309.820119,5000.4905.25 
ARCAmerican Reprographics Company1.3501.3001.330107,0000.0100.76 
ARCHArch Coal Inc59.7855.3557.21551,300-2.584.32 
ARCOArcos Dorados Holdings Inc8.0507.9408.000473,300-0.0300.37 
ARDArdagh Group S.A.20.7320.2520.3432,000-0.462.21 
ARDCAres Dynamic Credit Allocation15.8015.7415.76131,500-0.020.13 
AREAlexandria Real Estate Equities165.7163.7164.7484,300-0.80.45 
ARE-AAres Management Corp [Ares/Pa]27.2627.0527.2216,200-0.020.06 
ARESAres Management LP38.0236.9037.10355,400-0.802.11 
ARGDArgo Grp Itl Snr NTS25.9025.7525.903,9000.150.58 
ARGOArgo Group Intl Hlds68.7266.6566.81173,400-1.922.79 
ARIApollo Commercial Real Estate18.4918.2518.34852,400-0.120.65 
ARLAmerican Realty Investors15.3414.8414.841,0000.382.66 
ARLOArlo Technologies Inc4.6304.3354.570535,0000.1603.63 
ARMKAramark Holdings Corp46.6645.6946.091,329,900-0.631.35 
ARNCArconic Inc29.8128.7629.115,304,400-0.421.42 
AROCArchrock Inc9.1508.7108.8301,001,900-0.2602.86 
ARRArmour Residential R19.1918.8618.95633,100-0.160.84 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.1525.0725.10212,600-0.080.32 
ARWArrow Electronics82.8481.1881.52344,300-0.600.73 
ASAASA Gold and Precious Metals13.9813.6313.9691,5000.282.05 
ASBAssociated Banc-Corp21.4920.6320.752,050,100-0.472.21 
ASB-CAssociated Banc-Corp [Asb/Pc]26.1526.0526.071,700-0.020.09 
ASB-DAssociated Banc-Corp [Asb/Pd]26.1325.9726.13900-0.050.18 
ASB-EAssociated Banc-Corp [Asb/Pe]27.0526.8326.871,000-0.210.76 
ASCArdmore Shipping Corp7.0406.7106.880332,700-0.1802.55 
ASGLiberty All-Star Growth Fund6.9706.8206.850248,7000.0100.15 
ASGNOn Assignment69.8968.9369.34145,800-0.290.42 
ASHAshland Global Holdings Inc76.4974.9175.30737,900-0.630.83 
ASIXAdvansix Inc18.6717.8318.49515,4000.412.27 
ASPNAspen Aerogels Inc10.429.4810.1054,100-0.171.66 
ASRGrupo Aeroportuario Del Sureste203.3197.8200.031,700-1.80.90 
ASXAse Industrial Holding Co. Ltd5.2505.1705.190502,4000.0100.19 
ATAtlantic Power Corp2.4302.3902.390362,400-0.0200.83 
ATENA10 Networks Inc7.1807.0107.060136,900-0.0500.70 
ATGEAdtalem Global Education Inc36.4334.6735.04673,300-1.133.12 
ATHAthene Holding Ltd44.9844.1544.631,542,000-0.280.62 
ATH-AAthene Hld Ltd [Ath/Pa]29.0428.7228.7879,600-0.230.79 
ATH-BAntah Hlds Ltd26.0825.9625.9831,900-0.090.35 
ATHMAutohome Inc82.3281.2481.44469,100-0.500.61 
ATIAllegheny Technologies Inc18.4917.6618.162,284,000-0.392.10 
ATKRAtkore International Group41.1140.6140.93341,7000.130.32 
ATOAtmos Energy Corp117.7116.6117.4699,4000.50.43 
ATRAptargroup118.2116.6117.1213,000-0.30.21 
ATTOAtento S.A.2.8002.6802.68015,500-0.0802.90 
ATUSAltice USA Inc Cl A28.9427.9828.036,314,900-0.822.84 
ATVAcorn International18.8118.6018.601,000-0.211.11 
AUAnglogold Ashanti Ltd21.0920.2120.982,913,3000.834.12 
AUYYamana Gold4.0903.9404.06024,558,2000.1102.78 
AVAAvista Corp49.8349.4049.60226,700-0.270.54 
AVALGrupo Aval Acciones Y Valores S8.6808.4408.550490,100-0.1201.38 
AVBAvalonbay Communities219.4217.7219.3566,8000.80.38 
AVDAmerican Vanguard Corp18.3217.8117.9798,100-0.351.91 
AVHAvianca Holdings S.A.4.7074.5774.630138,300-0.0701.49 
AVKAdvent Claymore Convertible Securities15.8715.7015.7697,800-0.030.19 
AVLRAvalara Inc84.5082.0182.36349,400-0.861.03 
AVNSAvanos Medical Inc31.0829.8829.94304,900-1.093.51 
AVPAvon Products5.9205.0505.600165,446,900-0.0500.88 
AVT-AAvantor Inc [Avtr/Pa]65.5764.6964.8836,6000.030.05 
AVTRAvantor Inc18.8818.5218.701,366,400-0.070.37 
AVXAvx Corp20.7320.2520.34238,900-0.271.31 
AVYAvery Dennison Corp131.1128.8129.7342,600-1.10.87 
AVYAAvaya Holdings Corp14.5513.8414.112,677,300-0.161.12 
AWFAlliancebernstein Global High Income12.4112.3612.39407,8000.000.00 
AWIArmstrong World Industries Inc105.2102.0102.9313,800-2.52.35 
AWKAmerican Water Works136.4135.2135.8813,7000.50.36 
AWPAlpine Global Premier Propertie6.7106.6306.640437,600-0.0200.30 
AWRAmerican States Water Company90.6089.5290.09147,5000.220.24 
AXAxos Financial Inc29.4828.2028.45256,200-1.043.53 
AXEAnixter International Inc99.2598.5498.69446,100-0.430.43 
AXLAmerican Axle & Manufacturing9.7909.2009.3101,240,600-0.1902.00 
AXOAxos Financial Inc26.1526.0426.151,4000.070.27 
AXPAmerican Express Company138.1133.9135.18,612,5003.72.85 
AXRAmrep Corp6.2805.8506.0109,2000.0601.01 
AXSAxis Capital Holdings62.7561.5362.071,114,400-0.681.08 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.0024.9924.991,700-0.010.04 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]26.3026.1426.3027,9000.030.11 
AXTAAxalta Coating Systems Ltd29.3428.6128.852,141,600-0.411.40 
AYIAcuity Brands Inc123.5120.8121.5238,900-1.31.05 
AYRAircastle Ltd32.1532.1032.11601,2000.050.16 
AYXAlteryx Inc138.7132.0134.71,416,2001.51.15 
AZNAstrazeneca Plc50.6249.2049.284,466,500-0.921.83 
AZOAutozone1,1671,1371,140250,100-262.21 
AZREAzure Power Global Ltd13.0512.2512.30105,900-0.201.60 
AZULAzul S.A. ADR44.1142.4442.60368,000-1.232.81 
AZZAzz Inc45.1244.0044.36192,300-0.711.58 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.95.139.100
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,315-880.93
DJI28,990-1700.58
SP5003,295-300.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,57280.54
BDI1,200494.26
HSI30,063-2530.83