Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies41.7541.1341.711,285,3000.791.93 
AAAlcoa Inc11.2610.8510.9625,916,800-0.211.88 
AA-BAlcoa Inc38.1237.4037.5738,200-0.511.34 
AACAac Holdings Inc20.5319.5820.06152,600-0.532.57 
AANAaron's Inc26.9626.0626.491,036,3000.281.07 
AAPAdvance Auto Parts Inc156.8152.7155.5862,200-0.60.41 
AATAmerican Assets Trust40.8139.7440.68288,0001.012.55 
AAVAdvantage Oil & Gas Ltd5.7005.5605.610110,700-0.1101.92 
ABAlliance Capital Management L.P.23.9923.2923.84285,4000.351.49 
ABBAbb Ltd21.2521.0921.232,071,2000.120.57 
ABBVAbbvie Inc. Common Stock62.0060.7061.449,512,0000.440.72 
ABCAmerisourcebergen Corp85.3784.5185.231,621,8000.130.15 
ABEVAmbev S.A.5.5705.5005.55010,950,800-0.0400.72 
ABGAsbury Automotive Group Inc61.1458.9259.48266,100-1.141.88 
ABMABM Industries Incorporated32.5132.0832.51244,1000.341.06 
ABRArbor Realty Trust6.7606.7106.74055,2000.0600.90 
ABR-AArbor Realty Trust Inc24.8524.3624.652,200-0.060.24 
ABR-BArbor Realty Trust Inc22.9022.7222.853,3000.170.75 
ABR-CArbor Realty Trust24.4024.2124.351,9000.301.25 
ABRNArbor Realty Trust 7.375% Senior24.7824.6224.632,2000.030.12 
ABTAbbott Laboratories39.1238.4238.8521,292,300-0.050.13 
ABXBarrick Gold Corp19.5018.8319.1132,058,500-0.261.34 
ACAssociated Capital Group Inc.30.7730.0330.3019,000-0.170.56 
ACCAmerican Campus Communities Inc45.7444.7745.561,447,8000.811.81 
ACCOAcco Brands Corp9.9009.5009.8501,138,9000.3103.25 
ACGAlliancebernstein Income Fund Inc7.9407.9007.9102,321,000-0.0100.13 
ACHAluminum Corporation of China Ltd8.4208.3308.42032,900-0.0200.24 
ACMAecom Technology Corp32.8232.1432.81716,2000.320.98 
ACNAccenture Plc114.7112.3114.42,293,8001.51.31 
ACPAvenue Income Credit Strategies11.7311.6211.6877,4000.060.52 
ACREAres Commercial Real Estate Cor12.0711.8512.0498,3000.040.33 
ACVAllianzgi Diversified Income &18.1917.8017.8960,2000.080.45 
ACWAccuride Corporation1.6401.5201.640131,2000.0201.23 
ADCAgree Realty Corp39.5638.7839.4893,1000.701.81 
ADMArcher Daniels Midland Company40.5539.5540.265,965,2000.320.80 
ADPTAdeptus Health Inc68.1164.9966.81436,300-1.311.92 
ADSAlliance Data Systems Corp204.5201.0202.8671,000-0.50.24 
ADTADT Corp41.9841.9541.984,110,5000.030.07 
ADXAdams Express Company12.7612.6812.72105,7000.070.55 
AEBAegon N.V.24.3124.1424.2117,4000.110.46 
AEDAegon N.V.26.3226.2026.2919,7000.140.54 
AEEAmeren Corp48.5547.8048.141,896,1000.140.29 
AEGAegon N.V.5.9005.7605.8901,353,1000.1302.26 
AEHAegon N.V.25.9925.7925.9137,2000.190.74 
AEKAegon N.V. 8.00%26.9926.9026.9127,4000.080.30 
AELAmerican Equity Investment Life14.2413.7313.901,604,200-0.100.71 
AEMAgnico-Eagle Mines Ltd47.7446.1546.763,777,500-0.450.95 
AEOAmerican Eagle Outfitters14.7214.1214.629,302,8000.312.17 
AEPAmerican Electric Power Company64.4263.4164.365,027,9000.861.35 
AERAercap Holdings N.V.40.6939.7840.381,734,2000.370.92 
AESThe Aes Corp11.3711.1211.303,722,7000.141.25 
AES-CAes TR III 6.75 Pfd51.2550.5450.806,600-0.300.59 
AETAetna Inc114.8112.9113.92,114,2001.61.41 
AEUAAnadarko Petroleum Corp37.5037.3137.441,600-0.611.60 
AFAstoria Financial Corp15.2415.0215.15640,9000.110.73 
AF-CAstoria Financial Corp26.4526.2826.349,000-0.060.23 
AFAAmerican Financial Group Inc26.3526.2326.316,200-0.040.15 
AFBAlliance National Municipal14.9714.9314.9628,0000.010.07 
AFCAllied Capital Corp25.7425.6325.7417,5000.040.16 
AFGAmerican Financial Group69.8368.9069.80387,3000.691.00 
AFGEAmerican Financial Group Inc27.2426.8827.1819,0000.281.04 
AFGHAmerican Financial Group Inc.25.8825.6925.8018,8000.050.19 
AFIArmstrong Flooring Inc.14.8314.2514.55305,500-0.010.07 
AFLAflac Incorporated69.3068.3469.132,273,3000.160.23 
AFS-AAmtrust Financial Services Inc24.6824.3724.4919,100-0.110.45 
AFS-BAmtrust Financial Services Dep Pfd25.1925.0225.023,4000.110.44 
AFS-CAmtrust Financial Services Series C25.2325.1425.227,4000.090.36 
AFS-DAmtrust Financial Services Dep Pfd25.1725.0525.1260,9000.000.00 
AFS-EAmtrust Financial Services Inc. Prf25.6125.4425.6142,5000.170.67 
AFSDAflac Incorporated26.3726.1826.3217,5000.120.46 
AFSSAmtrust Financial Services Inc24.8524.7324.7911,300-0.010.04 
AFSTAmtrust Financial Services Inc25.1825.0125.0620,4000.050.20 
AFTApollo Senior Floating Rate Fund Inc15.8615.7315.7772,1000.020.13 
AFWAmerican Financial Group Inc26.9226.6426.9219,0000.170.64 
AGFirst Majestic Silver10.829.9610.105,883,700-0.545.08 
AGCAdvent Claymore Convertible Securities5.6205.5705.590110,400-0.0100.18 
AGCOAgco Corp53.6552.6153.241,140,000-0.230.43 
AGDAlpine Global Dynamic Dividend Fund8.7108.6408.65039,2000.0300.35 
AGIAlamos Gold Inc7.3607.0407.0703,195,700-0.1301.81 
AGMFederal Agricultural Mortgage Corp41.9640.0341.2871,6000.601.47 
AGM-AFederal Agricultural Mortgage26.2026.2026.202000.150.58 
AGM-BFederal Ag27.0227.0027.005000.301.12 
AGM-CFederal Agricultural Mortgage26.5026.3226.326000.000.00 
AGM.AFederal Agricultural Mortgage Corp39.0139.0139.011001.383.67 
AGNAllergan Plc220.4216.0218.13,113,4001.60.72 
AGN-AAllergan Plc. 5.50% Mandatory C817.6809.9813.273,7001.70.21 
AGOAssured Guaranty Ltd26.1925.8626.05719,3000.180.70 
AGO-BAssured Guaranty Ltd [B]26.1526.0026.019,300-0.030.12 
AGO-EAssured Guaranty Ltd [E]26.0125.7125.9820,3000.130.50 
AGO-FAssured Guaranty Ltd [F]25.2025.1425.176,800-0.030.12 
AGRAvangrid Inc.40.8840.2540.68236,9000.581.45 
AGROAdecoagro S.A.10.7210.2710.42792,300-0.242.25 
AGUAgrium Inc86.4985.4586.001,010,300-0.120.14 
AGXArgan Inc34.7133.9434.5075,1000.320.94 
AHCA.H. Belo Corp5.1504.9105.09058,7000.1603.25 
AHHArmada Hoffler Properties Inc11.9511.7011.88134,0000.181.54 
AHLAspen Insurance Holdings47.1846.2147.08306,8000.731.57 
AHL-AAspen Insurance Pfd24.9524.8224.8941,2000.090.36 
AHL-BAspen Insurance Holdings Limit26.4826.4026.4611,1000.030.11 
AHL-CAspen Ins Pfd Inc26.7226.6626.7144,1000.060.23 
AHPAshford Hospitality Prime Inc11.4411.0711.42109,1000.232.06 
AHSAmn Healthcare Services Inc37.1635.6336.97973,5001.464.11 
AHTAshford Hospitality Trust Inc5.7605.5805.740374,8000.1502.68 
AHT-AAshford Hsop TR Pfd25.1025.0425.061,500-0.080.32 
AHT-DAshford Hosp D Pfd25.1024.9625.0922,4000.090.36 
AHT-EAshford Hospitality Trust Inc 925.2325.1325.238,0000.010.04 
AIArlington Asset Investment Corp13.0412.7812.83153,100-0.110.85 
AIBApollo Investment Corp25.5825.4925.5826,9000.080.31 
AICArlington Asset Investment Cor19.9919.1119.432,900-0.713.53 
AIFApollo Tactical Income Fund Inc14.2714.1114.1432,100-0.080.56 
AIGAmerican International Group56.8055.8956.599,166,2000.771.38 
AIG.WAmerican International Group18.9918.5318.8649,4000.080.43 
AINAlbany International Corp41.3339.9140.89180,7000.601.49 
AIRAAR Corp24.1323.7324.06123,8000.020.08 
AITApplied Industrial Technologies46.1745.5946.06234,6000.230.50 
AIVApartment Investment and Management41.2140.1141.111,226,6001.052.62 
AIV-AApartment Investment and Manag27.8927.8827.888000.000.00 
AIV-ZApartment Inv. & Mgt. Co25.6525.5125.511,9000.050.20 
AIWArlington Asset Investment Cor19.4519.4519.453000.120.62 
AIYApollo Investment Corp26.1826.0526.1711,8000.080.31 
AIZAssurant Inc86.7084.9786.25711,4001.681.99 
AJGArthur J. Gallagher & Co46.9946.1646.901,606,9000.861.87 
AJRDGencorp Inc18.3217.8618.32235,4000.201.10 
AJXGreat Ajax Corp13.8613.6713.8623,7000.241.76 
AKO.AEmbotell Andina Sa A18.8518.1018.856,900-0.060.32 
AKO.BEmbotell Andna Sa B20.7318.9920.6852,1000.231.12 
AKPAlliance California Muni15.1415.0315.0320,000-0.080.53 
AKRAcadia Realty Trust34.4433.7734.41336,4000.712.11 
AKSAK Steel Holding Corp4.7204.4604.64024,984,800-0.0400.85 
ALAir Lease Corporation Class A C31.0630.1731.06730,3000.581.90 
ALBAlbemarle Corp68.3666.1867.901,177,2001.742.63 
ALDWAlon USA Partners LP10.1409.8309.990162,600-0.0100.10 
ALEAllete Inc57.2856.1057.01274,7000.821.46 
ALEXAlexander and Baldwin Inc39.3138.3539.00203,9000.761.99 
ALGAlamo Group56.7255.4756.7227,4000.280.50 
ALJAlon USA Energy10.4910.0310.351,245,500-0.151.43 
ALKAlaska Air Group71.0070.2870.531,100,5000.100.14 
ALLAllstate Corp65.5865.0165.362,004,5000.310.48 
ALL-AAllstate Corporation Pfd25.1425.0025.11409,2000.040.16 
ALL-BAlly Financial Inc Fixed Rate F26.1725.9926.1456,9000.090.35 
ALL-CThe Allstate Corp27.9727.8727.9028,0000.030.11 
ALL-DAllstate Corp27.7727.6127.6621,9000.050.18 
ALL-EThe Allstate Corporation27.6827.5827.6144,2000.060.22 
ALL-FThe Allstate Corporation27.6227.5127.5414,2000.030.11 
ALLEAllegion Plc Ordinary Shares Wh67.1265.3466.50993,2001.051.60 
ALLYAlly Financial18.0317.6617.812,552,2000.000.00 
ALP-OAlabama Pwr 5.83A Pf29.0628.2628.695,300-0.381.31 
ALRAlere Inc40.7039.3140.482,358,6001.483.79 
ALR-BAlere Inc. Inverness Medical In315.9305.0314.7265,300-14.34.36 
ALSNAllison Transmission Holdings29.0628.2528.731,768,300-0.080.28 
ALVAutoliv Inc124.3123.0123.8503,2001.41.12 
ALXAlexander's Inc392.3382.4388.07,1005.31.39 
AMAntero Resources Midstream Llc25.6223.9524.14580,800-1.405.48 
AMBRAmber Road Inc5.2804.8705.220120,1000.3106.31 
AMCAmc Entertainment Holdings Inc29.1827.6628.89323,9000.712.52 
AMEAmtek Inc48.7248.1148.461,504,0000.370.77 
AMFWAmec Foster Wheeler Plc7.3707.1907.230206,900-0.1201.63 
AMGAffiliated Managers Group172.8167.3171.9733,5001.50.90 
AMHAmerican Homes 4 Rent16.0615.8116.051,192,4000.231.45 
AMH-AAmerican Homes26.3326.2626.33400-0.130.49 
AMH-BAmerican Homes 4 Rent 5% Series26.8926.7726.77500-0.070.26 
AMH-CAmerican Homes26.7626.3626.764,400-0.140.52 
AMIDAmerican Midstreampartners LP12.3410.6511.51564,200-0.746.04 
AMPAmeriprise Financial Services97.9495.1197.821,436,4001.922.00 
AMRCAmeresco Inc4.5004.3504.36026,100-0.1102.46 
AMTAmerican Tower Corp105.8104.5105.52,100,7000.60.60 
AMT-AApollo Residential Preferred23.7423.5423.7410,0000.060.25 
AMT-BAmerican Tower Corporation [Rei104.1103.0103.080,800-0.70.66 
AMTGApollo Residential Mortgage In13.6613.5413.64161,0000.080.59 
AMXAmerica Movil S.A.B. De C.V14.1413.7313.824,832,000-0.342.40 
ANAutonation Inc51.0449.5849.681,553,800-0.971.92 
ANETArista Networks Inc67.2466.0167.07668,9000.450.68 
ANFAbercrombie & Fitch Company27.3726.3027.212,174,8000.481.80 
ANFIAmira Nature Foods Ltd7.3606.8106.910318,100-0.3404.69 
ANHAnworth Mortgage Asset Corp4.7404.6704.680545,500-0.0400.85 
ANH-AAnworth Mtg Pfd A25.6025.4525.502,400-0.100.39 
ANH-BAnworth 6.25 Pr S B22.7422.4222.424,000-0.130.58 
ANH-CAnworth Mortgage Asset Corpora24.0224.0024.027000.020.08 
ANTMAnthem Inc142.0139.7140.51,612,700-0.30.21 
ANTXAnthem Inc46.6446.0846.20112,100-0.160.35 
ANWAegean Marine Petroleum Network8.1007.6007.690160,700-0.3504.35 
AODAlpine Total Dynamic Dividend7.6007.5707.600270,7000.0300.40 
AOIAlliance One International26.4325.3926.4339,6000.923.61 
AONAON Plc106.8105.1106.6892,0001.51.43 
AOSSmith [A.O.] Corp78.5877.5878.55437,4001.331.72 
APAmpco-Pittsburgh Corp19.2218.6818.9148,500-0.180.94 
APAApache Corp54.9753.1754.244,649,800-0.160.29 
APAMArtisan Partners Asset Manageme32.7631.9332.32225,5000.010.03 
APBAsia Pacific Fund Inc9.6709.6509.6701,7000.0600.62 
APCAnadarko Petroleum Corp52.7050.9051.955,067,500-0.811.54 
APDAir Products and Chemicals147.1144.8145.91,360,0000.00.01 
APFMorgan Stanley Asia Pacific Fund Inc13.6113.5513.613,7000.060.44 
APHAmphenol Corp56.3555.5256.26899,2000.430.77 
APLEApple Hospitality REIT Inc19.1018.5518.69609,900-0.241.27 
APOApollo Global Management Llc C17.5316.9417.32532,7000.412.42 
APTSPreferred Apartment Communities12.3412.1612.3296,700-0.020.16 
APUAmerigas Partners L.P.43.9543.3043.32312,400-0.030.07 
ARAntero Resources Corp27.9626.6627.103,150,500-1.204.24 
ARAAmerican Renal Associates Holdi28.4327.6727.8072,600-0.321.14 
ARCAmerican Reprographics Company4.2304.1204.200118,8000.0801.94 
ARCOArcos Dorados Holdings Inc4.5004.1804.390430,0000.2405.78 
ARCXArc Logistics Partners LP13.7613.2913.3816,1000.100.75 
ARDCAres Dynamic Credit Allocation13.8613.7513.7977,5000.010.07 
AREAlexandria Real Estate Equities94.9892.4194.16973,7001.211.30 
ARE-DAlexandria Real Estate Equitie31.2330.6630.663,8000.010.03 
ARE-EAlexandria Real Estate Equitie26.6026.3526.416,000-0.160.60 
ARESAres Management LP14.9214.4614.9224,0000.412.83 
ARGAirgas Inc142.7142.4142.5591,0000.10.06 
ARH-CArch Capital Group Ltd. 6.75% P26.4426.2826.4415,4000.090.34 
ARIApollo Commercial Real Estate16.0715.8415.91458,700-0.020.13 
ARI-AApollo Commercial Real Estate25.2225.0025.2218,6000.220.88 
ARLAmerican Realty Investors5.0804.9405.0808000.2304.74 
ARMKAramark Holdings Corp33.9533.5333.901,054,0000.391.16 
AROAeropostale Inc0.23000.15000.15006,199,600-0.060028.57 
AROCArchrock Inc.9.9509.3409.670781,900-0.1801.83 
ARPAtlas Resource Partners L.P. C0.82000.72000.7600951,300-0.03003.80 
ARP-DAtlas Resource Partners L.P.4.8404.7004.7009,100-0.0901.88 
ARP-EAtlas Resource Partners L.P. 15.5205.5005.5001,600-0.1101.96 
ARRArmour Residential R21.3520.8521.05810,200-0.231.08 
ARR-AArmour Residential REIT Inc23.4623.2723.345,800-0.150.64 
ARR-BArmour Residential REIT Inc21.4921.3121.4510,3000.030.14 
ARUAres Capital Corp25.6225.4925.5611,3000.030.12 
ARWArrow Electronics60.6558.6359.061,452,400-3.044.90 
ASAASA Gold and Precious Metals13.7513.1813.33228,400-0.271.99 
ASBAssociated Banc-Corp18.3518.1118.311,177,3000.070.38 
ASB-BAssociated Banc-Corp Depositary26.1526.0026.152,8000.150.58 
ASB-CAssociated Banc-Corp Depositary26.5026.1926.191,5000.120.46 
ASCArdmore Shipping Corp9.3509.0509.210159,700-0.1401.50 
ASGLiberty All-Star Growth Fund4.0904.0504.07038,2000.0100.25 
ASGNOn Assignment36.4935.8136.24375,9000.180.50 
ASHAshland Inc112.9111.1112.8409,4001.21.08 
ASPNAspen Aerogels Inc4.7904.7004.76052,5000.0000.00 
ASRGrupo Aeroportuario Del Sureste158.1153.8157.650,8003.82.47 
ASXAdvanced Semiconductor Engineering5.0204.9204.9501,471,400-0.1803.51 
ATAtlantic Power Corp2.7502.6302.740534,7000.0803.01 
ATEAdvantest Corporation Ads9.9309.7709.81023,1000.1701.76 
ATENA10 Networks Inc6.2005.9006.170787,7000.2003.35 
ATHMAutohome Inc29.6428.9929.04339,100-0.521.76 
ATIAllegheny Technologies Inc16.5615.8516.412,384,8000.070.43 
ATOAtmos Energy Corp73.3272.5672.95623,3000.400.55 
ATRAptargroup77.3375.6576.85478,9000.851.12 
ATTOAtento S.A.8.4808.1508.15064,700-0.4004.68 
ATUActuant Corp26.7325.9326.37814,200-0.341.27 
ATVAcorn International5.3505.0005.33015,2000.2204.31 
ATWAtwood Oceanics9.7509.0709.6102,911,100-0.0500.52 
AUAnglogold Ashanti Ltd16.6315.8716.033,519,600-0.422.55 
AUOAu Optronics Corp2.8402.7502.780660,800-0.0200.71 
AUYYamana Gold5.1304.6504.71023,941,000-0.2404.85 
AVAviva Plc12.8512.7412.82197,8000.070.55 
AVAAvista Corp40.7840.0440.60427,6000.531.32 
AVALGrupo Aval Acciones Y Valores S8.3008.1308.230146,3000.1401.73 
AVBAvalonbay Communities181.3177.6180.8569,5004.02.29 
AVDAmerican Vanguard Corp16.9916.3716.96249,8000.412.48 
AVGAvg Technologies N.V.19.9819.5619.71405,100-0.090.45 
AVHAvianca Holdings S.A.5.9205.6305.710289,300-0.1001.72 
AVKAdvent Claymore Convertible Securities14.0113.9313.95158,300-0.020.14 
AVPAvon Products4.8004.6404.7304,427,6000.0200.42 
AVTAvnet Inc40.4739.5240.291,698,800-0.832.02 
AVVAviva Plc26.7726.4726.5885,1000.140.53 
AVXAvx Corp13.3513.0913.17294,000-0.050.38 
AVYAvery Dennison Corp74.4872.2674.35898,9001.742.40 
AWFAlliancebernstein Global High Income11.9511.8411.94118,0000.030.25 
AWHAllied World Assurance Company36.3635.5536.34531,9000.762.14 
AWIArmstrong World Industries Inc41.1440.2841.10672,8000.290.71 
AWKAmerican Water Works74.2772.6674.191,578,7001.431.97 
AWPAlpine Global Premier Propertie5.7305.6905.710192,8000.0000.00 
AWRAmerican States Water Company42.8641.6242.81214,7001.122.69 
AXEAnixter International Inc62.4161.0662.35462,2000.050.08 
AXLAmerican Axle & Manufacturing15.6615.0915.361,401,000-0.150.97 
AXLLGeorgia Gulf Corp24.3123.3724.071,081,9000.522.21 
AXONAxovant Sciences Ltd. Common Sh14.2013.2714.13359,2001.138.69 
AXPAmerican Express Company66.0565.1765.684,329,9000.250.38 
AXRAmrep Corp4.4504.3504.4003,100-0.0501.12 
AXSAxis Capital Holdings53.8652.9953.58681,9000.310.58 
AXS-CAxis Capital Holdings Limited P26.4926.3826.4415,2000.070.27 
AXS-DAxis Capital Holdings Ltd25.8325.7325.8318,1000.010.04 
AXTAAxalta Coating Systems Ltd29.0528.1628.982,054,8000.511.79 
AYIAcuity Brands Inc245.8242.5245.28,821,5001.30.53 
AYRAircastle Ltd22.0921.6321.93180,1000.231.06 
AZNAstrazeneca Plc29.2928.9129.282,607,9000.321.10 
AZOAutozone776.8768.3775.0221,1009.81.27 
AZURAzure Midstream Partners LP1.3301.2001.25071,000-0.0503.85 
AZZAzz Inc56.8555.1356.82134,1001.903.46 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.242.165.26
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,818420.88
DJI17,8911180.66
SP5002,081160.78
DAX9,938-1861.83
FTSE6,180-610.98
NI22516,147-5193.11
CAC404,373-701.57
GLD1,291-10.11
BDI1,200494.26
HSI20,677-3901.85