Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies37.3135.8336.044,424,600-1.383.69 
AAAlcoa Inc8.5007.8808.12042,947,400-0.1902.29 
AA-BAlcoa Inc29.5128.0028.3328,300-0.913.11 
AACAac Holdings Inc19.9719.0519.37145,600-0.211.07 
AANAaron's Inc21.7020.9221.061,027,300-0.401.86 
AAPAdvance Auto Parts Inc148.0143.4143.91,284,200-3.92.64 
AATAmerican Assets Trust37.0336.5436.73235,900-0.551.48 
AAVAdvantage Oil & Gas Ltd5.6805.4705.530120,500-0.0801.43 
ABAlliance Capital Management L.P.18.4017.9218.05192,400-0.020.11 
ABBAbb Ltd17.8217.5617.605,023,000-0.030.17 
ABBVAbbvie Inc. Common Stock56.3452.6253.1213,263,200-3.646.41 
ABCAmerisourcebergen Corp86.1382.6684.704,853,5000.300.36 
ABEVAmbev S.A.4.7404.5804.60015,349,400-0.1402.95 
ABGAsbury Automotive Group Inc47.9745.8046.701,073,700-1.933.97 
ABMABM Industries Incorporated29.5828.7528.84369,100-0.722.44 
ABRArbor Realty Trust6.5806.3906.480110,7000.0901.41 
ABR-AArbor Realty Trust Inc24.0023.8723.903,400-0.090.38 
ABR-BArbor Realty Trust Inc21.7621.4521.735,3000.512.40 
ABR-CArbor Realty Trust24.7924.6824.684000.090.37 
ABRNArbor Realty Trust 7.375% Senior23.0022.8823.006000.301.32 
ABTAbbott Laboratories38.3537.1137.415,750,200-0.601.58 
ABXBarrick Gold Corp11.6410.6111.6423,223,7000.464.11 
ACAssociated Capital Group Inc.25.9925.3025.3018,500-0.291.13 
ACCAmerican Campus Communities Inc43.4442.9943.021,695,700-0.150.35 
ACCOAcco Brands Corp6.1005.9705.970629,600-0.1001.65 
ACEAce Ltd112.4109.8111.013,742,9001.00.87 
ACGAlliancebernstein Income Fund Inc7.6807.6507.670294,8000.0100.13 
ACHAluminum Corporation of China Ltd8.0808.0108.01037,900-0.0300.37 
ACIArch Coal0.58000.58000.58002,200-0.250030.12 
ACMAecom Technology Corp26.6425.7125.83672,400-0.602.27 
ACNAccenture Plc102.5998.5898.973,894,400-3.763.66 
ACPAvenue Income Credit Strategies10.2110.1310.1335,000-0.070.69 
ACREAres Commercial Real Estate Cor10.1209.7509.800247,500-0.3603.54 
ACVAllianzgi Diversified Income &16.1615.8515.9341,200-0.160.99 
ACWAccuride Corporation0.90000.80000.8300139,400-0.01001.19 
ADCAgree Realty Corp37.5036.8736.89212,700-0.822.17 
ADMArcher Daniels Midland Company34.5133.9334.075,416,600-0.180.53 
ADPTAdeptus Health Inc50.1944.5745.25544,600-4.579.17 
ADSAlliance Data Systems Corp198.8184.7187.21,844,100-10.25.16 
ADTADT Corp28.4326.8827.974,860,7001.003.71 
ADXAdams Express Company11.7911.5311.57170,000-0.231.95 
AEBAegon N.V.22.9222.6322.7215,300-0.150.66 
AEDAegon N.V.25.9825.8225.8834,800-0.140.54 
AEEAmeren Corp46.7445.5446.492,971,700-0.040.09 
AEGAegon N.V.5.4505.3605.3802,472,400-0.0901.65 
AEHAegon N.V.25.5125.3125.44105,500-0.100.39 
AEKAegon N.V. 8.00%27.0526.7026.9665,600-0.030.11 
AELAmerican Equity Investment Life15.8215.3915.49816,100-0.322.02 
AEMAgnico-Eagle Mines Ltd33.5731.5533.513,900,2000.782.38 
AEOAmerican Eagle Outfitters13.9112.9813.129,068,700-0.886.29 
AEPAmerican Electric Power Company63.2861.5562.844,122,9000.550.88 
AERAercap Holdings N.V.29.4127.6227.842,500,500-1.133.90 
AESThe Aes Corp9.9709.5409.7508,137,600-0.0500.51 
AES-CAes TR III 6.75 Pfd49.8849.6549.8610,5000.170.34 
AETAetna Inc102.5198.9699.222,727,300-2.892.83 
AEUAAnadarko Petroleum Corp27.7827.1627.258,400-0.541.94 
AFAstoria Financial Corp15.3414.9915.12840,6000.030.20 
AF-CAstoria Financial Corp25.7725.4125.419,200-0.281.09 
AFAAmerican Financial Group Inc26.1626.0226.101,2000.100.38 
AFBAlliance National Municipal14.1514.1214.1538,7000.000.00 
AFCAllied Capital Corp25.3725.2525.256,500-0.240.94 
AFGAmerican Financial Group67.8866.4766.63419,100-0.721.07 
AFGEAmerican Financial Group Inc26.3526.1826.3012,8000.000.00 
AFGHAmerican Financial Group Inc.25.2924.9125.2668,8000.230.92 
AFLAflac Incorporated58.4957.6658.212,286,5000.190.33 
AFS-AAmtrust Financial Services Inc24.5924.4224.4216,300-0.130.53 
AFS-BAmtrust Financial Services Dep Pfd25.4625.2225.222,800-0.220.86 
AFS-CAmtrust Financial Services Series C25.6625.6325.662,2000.020.08 
AFS-DAmtrust Financial Services Dep Pfd25.5825.3925.439,900-0.070.27 
AFSDAflac Incorporated25.7825.6825.7024,500-0.100.39 
AFSSAmtrust Financial Services Inc25.4025.1625.3012,5000.190.76 
AFSTAmtrust Financial Services Inc25.7525.5925.5914,900-0.060.23 
AFTApollo Senior Floating Rate Fund Inc14.3314.2114.2851,200-0.040.28 
AFWAmerican Financial Group Inc26.2626.0526.053,600-0.200.76 
AGFirst Majestic Silver3.5903.2703.5902,092,2000.2106.21 
AGCAdvent Claymore Convertible Securities4.9404.8504.870107,600-0.0701.42 
AGCOAgco Corp47.5346.6947.311,512,2000.130.28 
AGDAlpine Global Dynamic Dividend Fund7.9807.8407.84021,600-0.1602.00 
AGIAlamos Gold Inc3.9303.4903.9301,868,9000.3208.86 
AGMFederal Agricultural Mortgage Corp31.1830.5330.5340,000-0.601.93 
AGM-AFederal Agricultural Mortgage25.7525.4025.727000.090.35 
AGM-BFederal Ag27.5026.6827.05800-0.200.73 
AGM-CFederal Agricultural Mortgage25.5125.4025.454,800-0.050.20 
AGM.AFederal Agricultural Mortgage Corp26.7026.7026.70200-0.010.04 
AGNAllergan Plc277.7270.5273.82,386,5001.40.50 
AGN-AAllergan Plc. 5.50% Mandatory C934.7922.0925.919,4002.90.31 
AGOAssured Guaranty Ltd23.9923.4723.731,156,500-0.170.71 
AGO-BAssured Guaranty Ltd [B]25.8325.7625.831,100-0.120.46 
AGO-EAssured Guaranty Ltd [E]25.6925.4525.457,600-0.250.97 
AGO-FAssured Guaranty Ltd [F]25.1325.0325.133,500-0.010.04 
AGRAvangrid Inc.42.4040.0942.011,030,0000.892.16 
AGROAdecoagro S.A.11.8211.5511.65257,7000.020.17 
AGUAgrium Inc87.1585.2186.16873,200-1.161.33 
AGXArgan Inc30.5929.3829.59141,600-0.371.23 
AHCA.H. Belo Corp6.1505.9805.99022,900-0.1302.12 
AHHArmada Hoffler Properties Inc10.6510.4310.56217,400-0.060.56 
AHLAspen Insurance Holdings44.6941.6141.86433,300-4.138.98 
AHL-AAspen Insurance Pfd24.4123.5823.7046,200-0.512.11 
AHL-BAspen Insurance Holdings Limit26.1726.0226.174,000-0.010.04 
AHL-CAspen Ins Pfd Inc26.0725.8225.9032,400-0.130.50 
AHPAshford Hospitality Prime Inc9.9008.3709.760445,000-0.3903.84 
AHSAmn Healthcare Services Inc25.3022.7023.501,032,100-1.817.15 
AHTAshford Hospitality Trust Inc5.2705.0405.150765,500-0.1102.09 
AHT-AAshford Hsop TR Pfd22.7922.2722.771,5000.020.09 
AHT-DAshford Hosp D Pfd22.1521.8021.9215,700-0.060.27 
AHT-EAshford Hospitality Trust Inc 924.1523.4124.0311,3000.090.38 
AIArlington Asset Investment Corp12.2811.8211.83272,400-0.322.63 
AIBApollo Investment Corp25.3924.9525.287,600-0.120.47 
AICArlington Asset Investment Cor20.2219.5219.643,6000.180.92 
AIFApollo Tactical Income Fund Inc13.2413.0013.1352,800-0.141.06 
AIGAmerican International Group54.0152.5053.3713,321,500-0.651.20 
AIG.WAmerican International Group17.4016.8017.39141,000-0.150.86 
AINAlbany International Corp32.2131.2531.86209,000-0.200.62 
AIRAAR Corp19.9819.2619.30152,400-0.753.74 
AITApplied Industrial Technologies39.8538.9338.98282,200-0.360.92 
AIVApartment Investment and Management39.3636.8337.013,399,500-2.676.73 
AIV-AApartment Investment and Manag25.8025.7025.701,700-0.200.77 
AIV-ZApartment Inv. & Mgt. Co25.4325.2525.259,800-0.080.32 
AIWArlington Asset Investment Cor19.8019.0919.098,600-0.412.10 
AIYApollo Investment Corp25.5325.3125.349,900-0.140.55 
AIZAssurant Inc79.5278.1978.48513,700-0.160.20 
AJGArthur J. Gallagher & Co38.7538.1938.321,408,900-0.360.93 
AJRDGencorp Inc15.1814.8215.05330,300-0.201.31 
AJXGreat Ajax Corp10.369.9210.2144,100-0.090.87 
AKO.AEmbotell Andina Sa A15.2214.5314.571,300-0.332.21 
AKO.BEmbotell Andna Sa B17.2515.8616.4546,800-0.352.08 
AKPAlliance California Muni14.6414.5814.5822,4000.010.07 
AKRAcadia Realty Trust34.1633.5033.55388,500-0.712.07 
AKSAK Steel Holding Corp2.4502.2502.2705,037,300-0.1205.02 
ALAir Lease Corporation Class A C25.3924.6224.69689,600-0.522.06 
ALBAlbemarle Corp52.7050.7251.541,380,300-0.410.79 
ALDWAlon USA Partners LP18.2717.3117.4789,200-0.603.32 
ALEAllete Inc54.0052.9153.45332,900-0.090.17 
ALEXAlexander and Baldwin Inc30.0429.5229.59413,500-0.351.17 
ALGAlamo Group51.4950.1250.6653,200-0.210.41 
ALJAlon USA Energy11.4110.5610.56935,600-0.867.53 
ALKAlaska Air Group69.0564.1264.561,705,500-4.356.31 
ALLAllstate Corp63.5262.0963.374,617,4001.322.13 
ALL-AAllstate Corporation Pfd25.4025.3225.40175,3000.020.08 
ALL-BAlly Financial Inc Fixed Rate F25.1625.1125.1363,3000.000.00 
ALL-CThe Allstate Corp27.8927.6527.8128,000-0.070.25 
ALL-DAllstate Corp27.5627.4227.515,5000.050.18 
ALL-EThe Allstate Corporation27.5327.3727.4838,400-0.050.18 
ALL-FThe Allstate Corporation26.9426.7726.9010,1000.000.00 
ALLEAllegion Plc Ordinary Shares Wh60.3556.0156.271,627,200-3.535.90 
ALLYAlly Financial17.2716.7517.014,849,300-0.160.93 
ALP-OAlabama Pwr 5.83A Pf29.0828.4629.086001.083.86 
ALRAlere Inc53.5153.1653.204,341,100-0.330.62 
ALR-BAlere Inc. Inverness Medical In386.5386.0386.52,200-0.50.13 
ALSNAllison Transmission Holdings24.1323.7023.781,202,1000.010.04 
ALUAlcatel Lucent3.4303.3603.3602,001,500-0.0501.47 
ALVAutoliv Inc101.7499.1699.89717,300-1.461.44 
ALXAlexander's Inc361.7356.1360.06,800-4.01.11 
AMAntero Resources Midstream Llc21.1320.2920.45242,200-0.341.64 
AMBRAmber Road Inc4.2303.8403.920216,900-0.3307.76 
AMCAmc Entertainment Holdings Inc21.9820.0420.27412,100-1.346.20 
AMEAmtek Inc45.9542.8245.333,453,900-1.312.81 
AMFWAmec Foster Wheeler Plc6.2606.0406.100104,800-0.0400.65 
AMGAffiliated Managers Group130.0124.2124.8634,700-3.93.04 
AMHAmerican Homes 4 Rent14.9114.5014.571,066,200-0.322.15 
AMH-AAmerican Homes25.4525.2625.361,100-0.020.08 
AMH-BAmerican Homes 4 Rent 5% Series25.5025.5025.505000.000.00 
AMH-CAmerican Homes25.6625.5025.502,8000.000.00 
AMIDAmerican Midstreampartners LP8.0807.4007.540139,600-0.1301.69 
AMPAmeriprise Financial Services85.9882.4982.791,845,300-2.683.14 
AMRCAmeresco Inc5.1004.7904.80059,900-0.3005.88 
AMTAmerican Tower Corp90.9588.5688.842,046,000-2.252.47 
AMT-AApollo Residential Preferred22.1521.6521.9319,100-0.251.13 
AMT-BAmerican Tower Corporation [Rei96.2595.9096.243,900-0.880.91 
AMTGApollo Residential Mortgage In10.8910.4710.47308,100-0.373.41 
AMXAmerica Movil S.A.B. De C.V14.4214.0514.112,829,400-0.342.35 
ANAutonation Inc46.8545.4845.753,256,700-0.651.40 
ANETArista Networks Inc62.0559.0359.22698,700-3.155.05 
ANFAbercrombie & Fitch Company25.7624.2524.422,839,000-0.973.82 
ANFIAmira Nature Foods Ltd10.5310.0010.13265,600-0.212.03 
ANHAnworth Mortgage Asset Corp4.4204.3204.3201,455,000-0.0801.82 
ANH-AAnworth Mtg Pfd A24.6924.6524.662,0000.020.08 
ANH-BAnworth 6.25 Pr S B20.8920.7020.896,3000.190.92 
ANH-CAnworth Mortgage Asset Corpora23.0022.5622.603,1000.000.00 
ANTMAnthem Inc127.1122.8123.41,366,000-3.32.57 
ANTXAnthem Inc43.0942.6342.748,500-0.661.52 
ANWAegean Marine Petroleum Network7.3106.9907.090137,800-0.1401.94 
AODAlpine Total Dynamic Dividend7.0706.9106.950296,600-0.1502.11 
AOIAlliance One International12.4410.0511.5455,6001.5415.40 
AONAON Plc92.8989.0192.872,260,5003.924.41 
AOSSmith [A.O.] Corp67.7664.5365.56896,800-2.193.23 
APAmpco-Pittsburgh Corp10.8010.6510.795,8000.181.70 
APAApache Corp40.3138.4639.056,399,300-1.694.15 
APAMArtisan Partners Asset Manageme29.6929.0029.28508,3000.170.58 
APBAsia Pacific Fund Inc9.0608.8908.9306,300-0.0901.00 
APCAnadarko Petroleum Corp41.7239.4640.778,552,900-0.591.43 
APDAir Products and Chemicals136.9135.0135.62,063,700-0.60.41 
APFMorgan Stanley Asia Pacific Fund Inc12.5912.4512.452,200-0.141.11 
APHAmphenol Corp49.6549.0449.552,644,600-0.020.04 
APLEApple Hospitality REIT Inc19.0018.6718.96545,3000.100.53 
APOApollo Global Management Llc C13.6613.2313.601,918,5000.201.49 
APTSPreferred Apartment Communities12.0711.4311.57273,100-0.453.74 
APUAmerigas Partners L.P.39.5738.5239.41356,1000.591.52 
ARAntero Resources Corp27.4725.7627.173,262,5000.130.48 
ARCAmerican Reprographics Company3.7203.4503.460221,500-0.1905.21 
ARCOArcos Dorados Holdings Inc2.8002.6802.700319,500-0.1304.59 
ARCXArc Logistics Partners LP12.1311.0912.1311,100-0.473.73 
ARDCAres Dynamic Credit Allocation12.7512.5212.5986,000-0.151.18 
AREAlexandria Real Estate Equities77.2276.1976.55594,900-0.360.47 
ARE-DAlexandria Real Estate Equitie27.8726.5027.30482,6000.200.74 
ARE-EAlexandria Real Estate Equitie26.1025.5525.6651,0000.030.12 
ARESAres Management LP11.1211.0111.0520,100-0.090.81 
ARGAirgas Inc140.4140.2140.41,108,6000.00.03 
ARH-CArch Capital Group Ltd. 6.75% P26.2525.9425.949,900-0.311.18 
ARIApollo Commercial Real Estate15.9115.6915.70562,300-0.050.32 
ARI-AApollo Commercial Real Estate24.8024.6524.804,2000.060.24 
ARLAmerican Realty Investors4.2604.2004.2602,9000.1303.15 
ARMKAramark Holdings Corp33.4631.3331.362,509,900-1.955.85 
AROAeropostale Inc0.23000.20000.20001,508,900-0.02009.09 
AROCArchrock Inc.5.4804.8205.0701,120,300-0.1202.31 
ARPAtlas Resource Partners L.P. C0.84000.77000.7700306,200-0.04004.94 
ARP-DAtlas Resource Partners L.P.4.2503.9004.02017,900-0.1904.51 
ARP-EAtlas Resource Partners L.P. 17.3507.3507.350300-0.0100.14 
ARPIAmerican Residential Properties16.8316.4116.45393,200-0.402.37 
ARRArmour Residential R19.5619.1719.27430,200-0.170.87 
ARR-AArmour Residential REIT Inc22.3022.2522.302,0000.000.00 
ARR-BArmour Residential REIT Inc20.2819.8819.944,9000.090.45 
ARUAres Capital Corp25.6925.4125.6311,600-0.010.04 
ARWArrow Electronics56.9054.6454.752,007,100-0.651.17 
ASAASA Gold and Precious Metals8.9208.2508.91084,5000.3904.58 
ASBAssociated Banc-Corp17.4016.9316.991,096,900-0.160.93 
ASB-BAssociated Banc-Corp Depositary25.9925.9125.942,7000.100.39 
ASB-CAssociated Banc-Corp Depositary25.9225.7025.926,2000.431.69 
ASCArdmore Shipping Corp8.6908.2508.310334,800-0.2603.03 
ASGLiberty All-Star Growth Fund3.8803.7703.77082,400-0.1203.08 
ASGNOn Assignment34.8532.8632.92475,000-2.095.97 
ASHAshland Inc95.1392.8392.99769,100-2.082.19 
ASPNAspen Aerogels Inc4.8404.7004.74012,1000.0200.42 
ASRGrupo Aeroportuario Del Sureste133.9132.1132.939,100-1.61.18 
ASXAdvanced Semiconductor Engineering5.3205.1905.230391,300-0.1202.24 
ATAtlantic Power Corp1.8201.7501.750400,800-0.0703.85 
ATEAdvantest Corporation Ads8.9208.7908.8105,100-0.2302.54 
ATENA10 Networks Inc5.5805.3505.350422,600-0.2203.95 
ATHMAutohome Inc24.4823.4623.49899,300-0.763.13 
ATIAllegheny Technologies Inc11.0210.0810.474,251,2000.090.87 
ATLSAtlas Energy Llc0.87000.78000.800044,3000.00000.00 
ATOAtmos Energy Corp69.8568.6769.53668,500-0.100.14 
ATRAptargroup74.6670.4871.12281,800-1.121.55 
ATTOAtento S.A.9.2509.0009.25040,5000.0300.33 
ATUActuant Corp23.4522.6722.69871,500-0.391.69 
ATVAcorn International7.9206.4006.700149,500-0.87011.49 
ATWAtwood Oceanics7.9706.5307.0108,329,6000.2603.85 
AUAnglogold Ashanti Ltd10.749.3310.738,009,2001.0711.08 
AUOAu Optronics Corp2.5602.5102.550506,200-0.0100.39 
AUYYamana Gold2.3202.0402.29019,607,0000.0904.09 
AVAviva Plc12.9012.5212.55370,000-0.453.46 
AVAAvista Corp37.9636.9237.54359,300-0.050.13 
AVALGrupo Aval Acciones Y Valores S6.4606.3506.43057,300-0.0300.46 
AVBAvalonbay Communities171.5165.9166.3927,200-4.92.83 
AVDAmerican Vanguard Corp12.1911.0511.83294,2000.686.10 
AVGAvg Technologies N.V.18.1017.2517.36226,800-0.844.62 
AVHAvianca Holdings S.A.4.2004.0804.160103,0000.0601.46 
AVKAdvent Claymore Convertible Securities12.3112.0312.08100,400-0.161.31 
AVPAvon Products3.4303.1903.2305,177,400-0.1003.00 
AVTAvnet Inc40.8039.9540.121,626,800-0.320.79 
AVVAviva Plc26.8926.7326.8420,200-0.070.26 
AVXAvx Corp11.5411.1911.19400,500-0.363.12 
AVYAvery Dennison Corp64.6562.9363.201,048,500-1.171.82 
AWFAlliancebernstein Global High Income10.8710.7610.78331,700-0.070.65 
AWHAllied World Assurance Company31.5730.4831.132,008,500-0.521.64 
AWIArmstrong World Industries Inc40.0038.1539.101,357,3000.912.38 
AWKAmerican Water Works63.9763.1663.721,306,300-0.210.33 
AWPAlpine Global Premier Propertie5.2005.1005.130222,900-0.1202.29 
AWRAmerican States Water Company45.2543.6744.16296,000-1.002.21 
AXEAnixter International Inc42.1240.5840.64338,000-1.373.26 
AXLAmerican Axle & Manufacturing12.8512.1212.362,098,0000.070.57 
AXLLGeorgia Gulf Corp19.6118.2718.751,712,400-0.502.60 
AXONAxovant Sciences Ltd. Common Sh13.3511.1311.231,007,000-2.1616.13 
AXPAmerican Express Company54.8553.8153.989,159,500-0.400.74 
AXRAmrep Corp3.7503.7503.750100-0.0100.27 
AXSAxis Capital Holdings53.2152.3552.50926,500-0.280.53 
AXS-CAxis Capital Holdings Limited P25.8425.5225.5217,200-0.190.74 
AXS-DAxis Capital Holdings Ltd25.3825.1225.1312,000-0.210.83 
AXTAAxalta Coating Systems Ltd23.4422.3122.943,346,700-0.461.97 
AYIAcuity Brands Inc195.6182.9184.4776,500-11.15.69 
AYRAircastle Ltd16.4915.8315.84478,800-0.513.12 
AZNAstrazeneca Plc30.2229.8130.0311,240,100-0.441.44 
AZOAutozone749.6722.6727.4633,500-20.52.74 
AZURAzure Midstream Partners LP1.7401.6501.65095,400-0.0804.62 
AZZAzz Inc50.0048.4548.58111,400-1.232.47 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.234.244.30
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,363-1463.25
DJI16,205-2121.29
SP5001,880-351.85
DAX9,286-1071.14
FTSE5,848-510.86
NI22516,820-2251.32
CAC404,201-280.66
GLD1,158181.54
BDI1,200494.26
HSI19,2881050.55